Park Ohio Holdings Corporation (PKOH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.655 | -6.51190241983 | 25.415 | 25.84 | 23.65 | 18428 | 24.7058683 | CS |
| 4 | -0.85 | -3.45388053637 | 24.61 | 26.3093 | 23.5103 | 19886 | 25.07390477 | CS |
| 12 | -8.28 | -25.8426966292 | 32.04 | 32.96 | 23.04 | 26476 | 26.83941359 | CS |
| 26 | -7.2 | -23.2558139535 | 30.96 | 34.1599 | 23.04 | 28924 | 28.87349601 | CS |
| 52 | -1.27 | -5.07391130643 | 25.03 | 34.1599 | 22.74 | 27624 | 27.61648703 | CS |
| 156 | 8.76 | 58.4 | 15 | 34.1599 | 9.23 | 38984 | 19.5380686 | CS |
| 260 | -4.73 | -16.6023166023 | 28.49 | 41.776 | 9.23 | 39547 | 20.77039433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 23.78 | -0.73 | -2.98 | 24.86 | 25.1551 | 23.78 | 14141 |
| 1740094500 | 24.51 | -0.39 | -1.57 | 25 | 25.405 | 24.36 | 21549 |
| 1740008100 | 24.9 | -0.8 | -3.11 | 25.41 | 25.4225 | 24.8093 | 25608 |
| 1739921700 | 25.7 | 0.26 | 1.02 | 25.415 | 25.84 | 25.415 | 12415 |
| 1739576100 | 25.44 | -0.1 | -0.39 | 25.6 | 26.28 | 25.36 | 8777 |
| 1739489700 | 25.54 | 0.21 | 0.83 | 25.47 | 25.58 | 25.05 | 11311 |
| 1739403300 | 25.33 | -0.62 | -2.39 | 25.8 | 25.8 | 24.94 | 10742 |
| 1739316900 | 25.95 | 0.34 | 1.33 | 25.56 | 26.3093 | 25.32 | 15679 |
| 1739230500 | 25.61 | 0.55 | 2.19 | 25.1 | 25.76 | 24.9398 | 18573 |
| 1738971300 | 25.06 | -0.48 | -1.88 | 25.4125 | 25.88 | 24.8 | 22576 |
| 1738884900 | 25.54 | -0.04 | -0.16 | 25.83 | 26.1999 | 25.32 | 20328 |
| 1738798500 | 25.58 | 0.78 | 3.15 | 24.87 | 25.8399 | 24.62 | 35136 |
| 1738712100 | 24.8 | 0.42 | 1.72 | 24.8372 | 25.1 | 24.2 | 23597 |
| 1738625700 | 24.38 | -0.5 | -2.01 | 23.5489 | 24.722 | 23.5103 | 16437 |
| 1738366500 | 24.88 | -0.51 | -2.01 | 25.46 | 25.62 | 24.72 | 18557 |
| 1738280100 | 25.39 | -0.09 | -0.35 | 25.54 | 26.0599 | 24.9201 | 15098 |
| 1738193700 | 25.48 | 0.94 | 3.83 | 24.46 | 25.57 | 24.46 | 23168 |
| 1738107300 | 24.54 | -0.27 | -1.09 | 24.85 | 25.425 | 24.095 | 38997 |
| 1738020900 | 24.81 | 0.11 | 0.45 | 24.61 | 25.4977 | 24.5 | 25146 |
| 1737761700 | 24.7 | -0.41 | -1.63 | 25.03 | 25.08 | 24.45 | 14671 |
| 1737675300 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1737588900 | 25.11 | -0.36 | -1.41 | 25.45 | 25.7 | 25.0401 | 21126 |
| 1737502500 | 25.47 | 0.52 | 2.08 | 25.26 | 25.8799 | 25.01 | 27589 |
| 1737156900 | 24.95 | 0.21 | 0.85 | 25.05 | 25.05 | 24.23 | 21477 |
| 1737070500 | 24.74 | -0.41 | -1.63 | 25.15 | 25.23 | 24.65 | 28005 |
| 1736984100 | 25.15 | 0.39 | 1.58 | 25.44 | 25.46 | 24.8 | 19690 |
| 1736897700 | 24.76 | 0.81 | 3.38 | 24.26 | 24.78 | 24.26 | 16986 |
| 1736811300 | 23.95 | 0.36 | 1.53 | 23.41 | 24.161 | 23.41 | 22447 |
| 1736552100 | 23.59 | -0.44 | -1.83 | 23.7 | 23.79 | 23.04 | 26587 |
| 1736379300 | 24.03 | -0.26 | -1.07 | 24.395 | 24.395 | 23.9 | 18377 |
| 1736292900 | 24.29 | -0.6 | -2.41 | 25.1 | 25.34 | 24.24 | 23692 |
| 1736206500 | 24.89 | -0.64 | -2.51 | 25.5493 | 26.04 | 24.87 | 22160 |
| 1735947300 | 25.53 | 0.36 | 1.43 | 25.42 | 25.89 | 24.99 | 27324 |
| 1735860900 | 25.17 | -1.1 | -4.19 | 27.295 | 27.295 | 25.17 | 32453 |
| 1735688100 | 26.27 | 0.08 | 0.31 | 26.48 | 26.7 | 26.06 | 24868 |
| 1735601700 | 26.19 | 0.37 | 1.43 | 25.66 | 26.29 | 25.45 | 25229 |
| 1735342500 | 25.82 | -0.34 | -1.30 | 25.755 | 26.38 | 25.54 | 23175 |
| 1735256100 | 26.16 | -0.1 | -0.38 | 26.3 | 26.3 | 25.79 | 28234 |
| 1735077840 | 26.26 | 0.31 | 1.19 | 26.06 | 26.675 | 25.8 | 17343 |
| 1734996900 | 25.95 | -0.09 | -0.35 | 25.85 | 26.29 | 25.75 | 24309 |
| 1734737700 | 26.04 | -0.76 | -2.84 | 26.75 | 27 | 25.95 | 118295 |
| 1734651300 | 26.8 | 0.1 | 0.37 | 27.695 | 27.695 | 26.51 | 31080 |
| 1734564900 | 26.7 | -1.37 | -4.88 | 28.32 | 28.9592 | 26.6 | 44166 |
| 1734478500 | 28.07 | -1.44 | -4.88 | 29.065 | 29.21 | 27.87 | 50832 |
| 1734392100 | 29.51 | -0.24 | -0.81 | 29.7 | 30.13 | 29.46 | 19012 |
| 1734132900 | 29.75 | -0.92 | -3.00 | 30.84 | 30.93 | 29.53 | 28256 |
| 1734046500 | 30.67 | -0.57 | -1.82 | 31.3 | 31.45 | 30.335 | 35703 |
| 1733960100 | 31.24 | 0.07 | 0.22 | 31.05 | 31.75 | 30.8298 | 38388 |
| 1733873700 | 31.17 | 0.46 | 1.50 | 30.8 | 31.92 | 30.8 | 58725 |
| 1733787300 | 30.71 | -0.61 | -1.95 | 31.67 | 31.67 | 30.71 | 26828 |
| 1733528100 | 31.32 | 0.01 | 0.03 | 31.48 | 31.75 | 31 | 23014 |
| 1733441700 | 31.31 | -0.74 | -2.31 | 32 | 32.29 | 31.26 | 37835 |
| 1733355300 | 32.049999 | -0.38 | -1.17 | 32.259999 | 32.47 | 31.92 | 20871 |
| 1733268900 | 32.43 | -0.24 | -0.73 | 32.799999 | 32.799999 | 32 | 25447 |
| 1733182500 | 32.67 | 0.5 | 1.55 | 32.04 | 32.96 | 31.82 | 27690 |
| 1732917840 | 32.17 | 0.13 | 0.41 | 32.715 | 32.715 | 31.78 | 18578 |
| 1732750500 | 32.04 | -0.63 | -1.93 | 33.009999 | 33.32 | 31.97 | 17929 |
| 1732664100 | 32.67 | -0.46 | -1.39 | 32.82 | 33.189999 | 32.159999 | 17760 |
| 1732577700 | 33.13 | 0.09 | 0.27 | 33.34 | 33.56 | 33.02 | 23039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
