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 | 0.03 | 0.10838150289 | 27.68 | 28.53 | 26.29 | 29908 | 27.64136117 | CS |
| 4 | -0.02 | -0.0721240533718 | 27.73 | 31.95 | 26.29 | 34875 | 29.00096129 | CS |
| 12 | 1.08 | 4.05557641757 | 26.63 | 31.95 | 22.74 | 30031 | 26.66314632 | CS |
| 26 | 4.01 | 16.9198312236 | 23.7 | 31.95 | 22.74 | 25801 | 26.09876514 | CS |
| 52 | 9.49 | 52.0856201976 | 18.22 | 31.95 | 17.41 | 32075 | 24.13284661 | CS |
| 156 | 3.72 | 15.5064610254 | 23.99 | 31.95 | 9.23 | 39880 | 18.7770501 | CS |
| 260 | 0.33 | 1.20525931337 | 27.38 | 41.776 | 9.23 | 40430 | 21.19209518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 27.71 | -0.12 | -0.43 | 27.87 | 28.08 | 27.17 | 22736 |
| 1723588500 | 27.83 | -0.04 | -0.14 | 28.19 | 28.3 | 27.71 | 20016 |
| 1723502100 | 27.87 | -0.18 | -0.64 | 28.35 | 28.53 | 27.705 | 33505 |
| 1723242900 | 28.05 | 0.21 | 0.75 | 27.69 | 28.48 | 27.1 | 41944 |
| 1723156500 | 27.84 | 1.48 | 5.61 | 26.5 | 27.84 | 26.5 | 27509 |
| 1723070100 | 26.36 | -1.22 | -4.42 | 27.68 | 27.73 | 26.29 | 26566 |
| 1722983700 | 27.58 | 0.58 | 2.15 | 26.87 | 28.19 | 26.87 | 28886 |
| 1722897300 | 27 | -1.15 | -4.09 | 26.88 | 27.75 | 26.75 | 40619 |
| 1722638100 | 28.15 | -1.62 | -5.44 | 28.27 | 28.65 | 27.2 | 37106 |
| 1722551700 | 29.77 | -1.45 | -4.64 | 31.42 | 31.85 | 28.88 | 32248 |
| 1722465300 | 31.22 | 0.65 | 2.13 | 30.91 | 31.5 | 30.3 | 24041 |
| 1722378900 | 30.57 | 0.42 | 1.39 | 30.37 | 30.63 | 29.42 | 32043 |
| 1722292500 | 30.15 | -0.43 | -1.41 | 30.74 | 30.74 | 29.95 | 34588 |
| 1722033300 | 30.58 | -0.29 | -0.94 | 31.21 | 31.25 | 30.07 | 26923 |
| 1721946900 | 30.87 | 1.44 | 4.89 | 29.7 | 31.95 | 29.5 | 50960 |
| 1721860500 | 29.43 | -0.83 | -2.74 | 30.1 | 30.53 | 29.43 | 34658 |
| 1721774100 | 30.26 | 0.93 | 3.17 | 29.16 | 30.77 | 29.16 | 44580 |
| 1721687700 | 29.33 | 0.72 | 2.52 | 28.68 | 29.6406 | 28.38 | 36511 |
| 1721428500 | 28.61 | -0.01 | -0.03 | 28.86 | 29.27 | 28.535 | 19098 |
| 1721342100 | 28.62 | -0.25 | -0.87 | 28.58 | 29.85 | 28.34 | 41665 |
| 1721255700 | 28.87 | 1.03 | 3.70 | 27.73 | 29.11 | 27.555 | 64024 |
| 1721169300 | 27.84 | 1.6 | 6.10 | 26.18 | 27.99 | 26.18 | 47077 |
| 1721082900 | 26.24 | 1.3 | 5.21 | 25.17 | 26.57 | 25.17 | 46295 |
| 1720823700 | 24.94 | 1.08 | 4.53 | 24.28 | 25.0184 | 23.93 | 48850 |
| 1720737300 | 23.86 | 0.69 | 2.98 | 23.65 | 23.9 | 22.83 | 82853 |
| 1720650900 | 23.17 | 0.3 | 1.31 | 23 | 23.4799 | 22.74 | 23953 |
| 1720564500 | 22.87 | -1.5 | -6.16 | 24.3 | 24.37 | 22.82 | 39080 |
| 1720478100 | 24.37 | -0.04 | -0.16 | 24.45 | 24.78 | 23.98 | 20038 |
| 1720218900 | 24.41 | -0.74 | -2.94 | 25.05 | 25.05 | 24.24 | 44137 |
| 1720040640 | 25.15 | 0.15 | 0.60 | 25.19 | 25.22 | 25.1 | 3230 |
| 1719959700 | 25 | 0.03 | 0.12 | 24.91 | 25.4 | 24.91 | 8724 |
| 1719873300 | 24.97 | -0.11 | -0.44 | 25.86 | 25.86 | 24.94 | 21555 |
| 1719614100 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1719527700 | 25.08 | -0.25 | -0.99 | 25.48 | 25.48 | 24.83 | 7650 |
| 1719441300 | 25.33 | -0.07 | -0.28 | 25.15 | 25.58 | 24.9 | 24134 |
| 1719354900 | 25.4 | -0.06 | -0.24 | 25.3 | 25.57 | 25.28 | 12817 |
| 1719268500 | 25.46 | 0.38 | 1.52 | 24.97 | 25.72 | 24.97 | 16647 |
| 1719009300 | 25.08 | 0.03 | 0.12 | 25.04 | 25.12 | 24.76 | 50730 |
| 1718922900 | 25.05 | -0.18 | -0.71 | 25.01 | 25.39 | 24.83 | 20414 |
| 1718750100 | 25.23 | 0.03 | 0.12 | 25.16 | 25.51 | 24.8 | 25863 |
| 1718663700 | 25.2 | 0.01 | 0.04 | 24.88 | 25.52 | 24.4 | 31622 |
| 1718404500 | 25.19 | -0.83 | -3.19 | 25.83 | 25.83 | 25.01 | 12057 |
| 1718318100 | 26.02 | 0.13 | 0.50 | 25.66 | 26.32 | 25.4049 | 12949 |
| 1718231700 | 25.89 | 0.32 | 1.25 | 25.69 | 26.3 | 25.69 | 32956 |
| 1718145300 | 25.57 | 1.43 | 5.92 | 24.37 | 25.7499 | 24.17 | 33945 |
| 1718058900 | 24.14 | 0.17 | 0.71 | 23.98 | 24.69 | 23.87 | 43970 |
| 1717799700 | 23.97 | 0.36 | 1.52 | 23.32 | 24.23 | 23.32 | 38079 |
| 1717713300 | 23.61 | -1.42 | -5.67 | 24.68 | 25.2535 | 22.91 | 63457 |
| 1717626900 | 25.03 | 0.11 | 0.44 | 24.92 | 25.15 | 24.3401 | 11083 |
| 1717540500 | 24.92 | -0.54 | -2.12 | 25.58 | 25.58 | 24.8901 | 14609 |
| 1717454100 | 25.46 | -0.69 | -2.64 | 26.37 | 26.79 | 25.445 | 15685 |
| 1717194900 | 26.15 | 0.14 | 0.54 | 26.03 | 26.39 | 25.98 | 13558 |
| 1717108500 | 26.01 | 0.47 | 1.84 | 25.88 | 26.195 | 25.54 | 32210 |
| 1717022100 | 25.54 | -0.54 | -2.07 | 25.77 | 25.7824 | 25.45 | 14937 |
| 1716935700 | 26.08 | 0.06 | 0.23 | 26.02 | 26.71 | 25.925 | 11041 |
| 1716590100 | 26.02 | 0.11 | 0.42 | 25.9 | 26.57 | 25.9 | 13724 |
| 1716503700 | 25.91 | -0.5 | -1.89 | 26.44 | 26.44 | 25.655 | 20219 |
| 1716417300 | 26.41 | -0.24 | -0.90 | 26.63 | 26.83 | 26.15 | 24083 |
| 1716330900 | 26.65 | 0.46 | 1.76 | 26.15 | 26.84 | 26.15 | 11838 |
| 1716244500 | 26.19 | -0.78 | -2.89 | 27.13 | 27.17 | 26.17 | 20480 |
| 1715985300 | 26.97 | -0.23 | -0.85 | 27.35 | 27.37 | 26.8634 | 15259 |
| 1715898900 | 27.2 | 0.78 | 2.95 | 26.26 | 27.2 | 26.07 | 24764 |
| 1715812500 | 26.42 | 0.44 | 1.69 | 26.42 | 26.8 | 25.9649 | 30516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
