Register to chat with like-minded investors on our interactive forums.
PKOH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.65 | 0.46 | 1.76% | 26.15 | 26.84 | 26.15 | 11,838 |
| May 20 2024 | 26.19 | -0.78 | -2.89% | 27.13 | 27.17 | 26.17 | 20,480 |
| May 17 2024 | 26.97 | -0.23 | -0.85% | 27.35 | 27.37 | 26.8634 | 15,259 |
| May 16 2024 | 27.20 | 0.78 | 2.95% | 26.26 | 27.20 | 26.07 | 24,764 |
| May 15 2024 | 26.42 | 0.44 | 1.69% | 26.42 | 26.80 | 25.9649 | 30,516 |
| May 14 2024 | 25.98 | -0.37 | -1.40% | 26.80 | 27.04 | 25.93 | 35,552 |
| May 13 2024 | 26.35 | -0.76 | -2.80% | 27.28 | 27.65 | 26.35 | 20,301 |
| May 10 2024 | 27.11 | 0.95 | 3.63% | 26.38 | 27.125 | 25.76 | 22,962 |
| May 09 2024 | 26.16 | 0.19 | 0.73% | 25.90 | 26.26 | 25.90 | 15,670 |
| May 08 2024 | 25.97 | 0.12 | 0.46% | 25.48 | 26.185 | 25.48 | 15,181 |
| May 07 2024 | 25.85 | 0.25 | 0.98% | 25.41 | 26.465 | 25.41 | 16,794 |
| May 06 2024 | 25.60 | -0.47 | -1.80% | 26.16 | 26.80 | 25.445 | 39,946 |
| May 03 2024 | 26.07 | -0.46 | -1.73% | 27.00 | 27.00 | 25.675 | 12,158 |
| May 02 2024 | 26.53 | 0.63 | 2.43% | 26.09 | 26.885 | 26.03 | 22,769 |
| May 01 2024 | 25.90 | 0.37 | 1.45% | 25.94 | 26.32 | 25.05 | 28,321 |
| Apr 30 2024 | 25.53 | 0.97 | 3.95% | 24.56 | 26.03 | 24.10 | 37,516 |
| Apr 29 2024 | 24.56 | 0.47 | 1.95% | 24.29 | 24.74 | 24.16 | 17,663 |
| Apr 26 2024 | 24.09 | 0.70 | 2.99% | 23.67 | 24.11 | 23.39 | 12,722 |
| Apr 25 2024 | 23.39 | -0.57 | -2.38% | 23.77 | 23.77 | 23.26 | 28,450 |
| Apr 24 2024 | 23.96 | 0.05 | 0.21% | 23.99 | 23.99 | 23.42 | 16,848 |
| Apr 23 2024 | 23.91 | 0.36 | 1.53% | 23.57 | 24.10 | 23.30 | 6,420 |
| Apr 22 2024 | 23.55 | -0.35 | -1.46% | 24.34 | 24.47 | 23.40 | 24,435 |
| Apr 19 2024 | 23.90 | 0.82 | 3.55% | 23.00 | 23.91 | 23.00 | 15,031 |
| Apr 18 2024 | 23.08 | -0.23 | -0.99% | 23.36 | 23.90 | 23.01 | 22,578 |
| Apr 17 2024 | 23.31 | -0.83 | -3.44% | 24.17 | 24.9199 | 23.31 | 13,807 |
| Apr 16 2024 | 24.14 | -0.22 | -0.90% | 24.24 | 24.325 | 23.76 | 12,655 |
| Apr 15 2024 | 24.36 | -0.91 | -3.60% | 25.51 | 25.51 | 24.36 | 13,487 |
| Apr 12 2024 | 25.27 | -0.27 | -1.06% | 25.29 | 26.37 | 25.265 | 9,788 |
| Apr 11 2024 | 25.54 | -0.06 | -0.23% | 25.60 | 25.60 | 25.1392 | 14,507 |
| Apr 10 2024 | 25.60 | 0.02 | 0.08% | 25.00 | 25.945 | 25.00 | 26,550 |
| Apr 09 2024 | 25.58 | -0.60 | -2.29% | 26.15 | 26.24 | 25.28 | 26,034 |
| Apr 08 2024 | 26.18 | 0.33 | 1.28% | 25.76 | 26.29 | 25.61 | 30,681 |
| Apr 05 2024 | 25.85 | -0.14 | -0.54% | 26.01 | 26.3099 | 25.66 | 10,849 |
| Apr 04 2024 | 25.99 | -0.02 | -0.08% | 26.16 | 26.66 | 25.35 | 26,709 |
| Apr 03 2024 | 26.01 | 0.15 | 0.58% | 25.69 | 26.47 | 25.69 | 11,477 |
| Apr 02 2024 | 25.86 | -0.61 | -2.30% | 26.68 | 26.94 | 25.84 | 21,804 |
| Apr 01 2024 | 26.47 | -0.21 | -0.79% | 26.99 | 27.00 | 25.97 | 28,989 |
| Mar 28 2024 | 26.68 | 0.21 | 0.79% | 26.61 | 26.87 | 26.47 | 10,437 |
| Mar 27 2024 | 26.47 | 0.66 | 2.58% | 26.20 | 26.49 | 25.78 | 12,789 |
| Mar 26 2024 | 25.805 | -0.40 | -1.51% | 26.59 | 26.59 | 25.37 | 16,124 |
| Mar 25 2024 | 26.20 | 0.54 | 2.10% | 25.66 | 26.70 | 25.5906 | 26,397 |
| Mar 22 2024 | 25.66 | -2.00 | -7.23% | 27.79 | 27.83 | 25.54 | 29,933 |
| Mar 21 2024 | 27.66 | 0.68 | 2.52% | 27.02 | 27.80 | 26.4801 | 23,794 |
| Mar 20 2024 | 26.98 | 0.75 | 2.86% | 26.11 | 27.01 | 25.953 | 18,761 |
| Mar 19 2024 | 26.23 | 0.20 | 0.77% | 25.82 | 26.428 | 25.80 | 22,816 |
| Mar 18 2024 | 26.03 | 0.01 | 0.04% | 26.01 | 26.53 | 25.88 | 21,995 |
| Mar 15 2024 | 26.02 | 1.32 | 5.34% | 24.28 | 26.04 | 24.28 | 83,160 |
| Mar 14 2024 | 24.70 | -0.31 | -1.24% | 24.95 | 25.16 | 24.53 | 13,978 |
| Mar 13 2024 | 25.01 | 0.80 | 3.30% | 24.25 | 25.16 | 24.25 | 28,753 |
| Mar 12 2024 | 24.21 | -0.01 | -0.04% | 24.04 | 24.55 | 23.9757 | 13,480 |
| Mar 11 2024 | 24.22 | 0.52 | 2.19% | 23.41 | 24.22 | 23.41 | 49,902 |
| Mar 08 2024 | 23.70 | 0.14 | 0.59% | 23.88 | 24.05 | 23.13 | 20,232 |
| Mar 07 2024 | 23.56 | -0.51 | -2.12% | 24.00 | 24.11 | 23.0601 | 47,189 |
| Mar 06 2024 | 24.07 | -1.79 | -6.92% | 26.29 | 26.61 | 23.50 | 46,953 |
| Mar 05 2024 | 25.86 | -0.65 | -2.45% | 26.28 | 26.7824 | 25.86 | 10,531 |
| Mar 04 2024 | 26.51 | 0.02 | 0.08% | 26.77 | 27.3799 | 26.39 | 16,363 |
| Mar 01 2024 | 26.49 | -0.37 | -1.38% | 27.38 | 27.38 | 26.25 | 15,339 |
| Feb 29 2024 | 26.86 | 0.56 | 2.13% | 26.84 | 27.3828 | 26.73 | 16,004 |
| Feb 28 2024 | 26.30 | -0.06 | -0.23% | 26.37 | 27.87 | 25.51 | 37,751 |
| Feb 27 2024 | 26.36 | 0.51 | 1.97% | 25.97 | 26.83 | 25.97 | 28,194 |
| Feb 26 2024 | 25.85 | 0.82 | 3.28% | 25.03 | 26.00 | 24.95 | 20,649 |
| Feb 23 2024 | 25.03 | 0.31 | 1.25% | 24.83 | 25.17 | 24.67 | 16,726 |
| Feb 22 2024 | 24.72 | 0.15 | 0.61% | 24.51 | 24.96 | 24.41 | 17,727 |
