Park Ohio Holdings Corporation (PKOH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -2.41442542787 | 32.72 | 33.71 | 31.93 | 39673 | 32.77647323 | CS |
| 4 | 1.83 | 6.07973421927 | 30.1 | 34.5 | 27.96 | 32068 | 31.11075545 | CS |
| 12 | 0.97 | 3.1330749354 | 30.96 | 34.5 | 27.33 | 30539 | 29.91423963 | CS |
| 26 | 4.8 | 17.6925912274 | 27.13 | 34.5 | 22.74 | 29495 | 28.36539265 | CS |
| 52 | 8.55 | 36.5697177074 | 23.38 | 34.5 | 22.32 | 28687 | 26.75424961 | CS |
| 156 | 8.77 | 37.8670120898 | 23.16 | 34.5 | 9.23 | 39858 | 19.1141168 | CS |
| 260 | -1.57 | -4.68656716418 | 33.5 | 41.776 | 9.23 | 40365 | 21.18162144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 31.93 | -0.26 | -0.81 | 32.5 | 32.5 | 31.795 | 36369 |
| 1731713700 | 32.189999 | -0.81 | -2.45 | 33.119999 | 33.25 | 32.13 | 42345 |
| 1731627300 | 33 | 0.19 | 0.58 | 32.7 | 33.2199 | 32.479999 | 44638 |
| 1731540900 | 32.81 | 0.24 | 0.74 | 33.439999 | 33.439999 | 32.54 | 40855 |
| 1731454500 | 32.57 | -0.91 | -2.72 | 33.56 | 33.6251 | 32.34 | 39023 |
| 1731368100 | 33.479999 | 1 | 3.09 | 32.784999 | 33.71 | 32.784999 | 30371 |
| 1731108900 | 32.475 | 0.47 | 1.45 | 31.57 | 32.74 | 31.57 | 26213 |
| 1731022500 | 32.009999 | -1.38 | -4.13 | 34.1599 | 34.1599 | 31.266 | 52242 |
| 1730936100 | 33.39 | 4.37 | 15.06 | 30.99 | 33.4 | 30.88 | 86032 |
| 1730849700 | 29.02 | 0.53 | 1.86 | 28.84 | 29.06 | 28.426 | 50211 |
| 1730763300 | 28.49 | 0.25 | 0.89 | 28.37 | 28.88 | 28.3 | 15717 |
| 1730500500 | 28.24 | -0.23 | -0.81 | 28.47 | 29.25 | 27.96 | 25635 |
| 1730414100 | 28.47 | -1.26 | -4.24 | 29.89 | 29.89 | 28.45 | 39883 |
| 1730327700 | 29.73 | 0.09 | 0.30 | 29.48 | 30.05 | 29.33 | 17577 |
| 1730241300 | 29.64 | 0.54 | 1.86 | 29.265 | 29.9 | 29.035 | 19339 |
| 1730154900 | 29.1 | 0.5 | 1.75 | 28.71 | 29.415 | 28.71 | 21780 |
| 1729895700 | 28.6 | -0.03 | -0.10 | 28.91 | 29.11 | 28.43 | 24386 |
| 1729809300 | 28.63 | -0.49 | -1.68 | 28.805 | 28.805 | 28.6 | 15436 |
| 1729722900 | 29.12 | -0.32 | -1.09 | 29.3 | 29.31 | 28.8 | 15330 |
| 1729636500 | 29.44 | -0.14 | -0.47 | 29.52 | 29.77 | 29.3001 | 11747 |
| 1729550100 | 29.58 | -0.53 | -1.76 | 30.1 | 30.1 | 29.42 | 21131 |
| 1729290900 | 30.11 | -0.68 | -2.21 | 30.88 | 30.88 | 30.03 | 9953 |
| 1729204500 | 30.79 | 0.12 | 0.39 | 30.76 | 30.87 | 30.12 | 14909 |
| 1729118100 | 30.67 | 0.88 | 2.95 | 30.06 | 30.75 | 30.03 | 16468 |
| 1729031700 | 29.79 | 0 | 0.00 | 29.72 | 30.33 | 29.71 | 27573 |
| 1728945300 | 29.79 | 0.19 | 0.64 | 29.53 | 29.89 | 29.35 | 8389 |
| 1728686100 | 29.6 | 0.75 | 2.60 | 28.97 | 29.6599 | 28.925 | 34930 |
| 1728599700 | 28.85 | -0.36 | -1.23 | 28.8183 | 29.0079 | 28.771 | 13485 |
| 1728513300 | 29.21 | -0.07 | -0.24 | 29.19 | 29.44 | 28.935 | 18033 |
| 1728426900 | 29.28 | -0.15 | -0.51 | 29.55 | 29.59 | 29.11 | 23731 |
| 1728340500 | 29.43 | -0.52 | -1.74 | 30.18 | 30.18 | 29.32 | 23120 |
| 1728081300 | 29.95 | 0.31 | 1.05 | 30 | 30.15 | 29.8 | 10271 |
| 1727994900 | 29.64 | -0.32 | -1.07 | 29.79 | 29.94 | 29.5 | 16338 |
| 1727908500 | 29.96 | -0.23 | -0.76 | 30.2606 | 30.4399 | 29.96 | 12543 |
| 1727822100 | 30.19 | -0.51 | -1.66 | 30.43 | 30.8246 | 30.02 | 24988 |
| 1727735520 | 30.7 | 0.28 | 0.92 | 30.12 | 31 | 30.12 | 14668 |
| 1727476500 | 30.42 | 0.67 | 2.25 | 29.99 | 31.12 | 29.5 | 75405 |
| 1727390100 | 29.75 | 0.62 | 2.13 | 29.53 | 30.2799 | 29.3001 | 46626 |
| 1727303700 | 29.13 | 0.34 | 1.18 | 28.78 | 29.15 | 28.48 | 20658 |
| 1727217300 | 28.79 | 0.21 | 0.73 | 28.81 | 29.386 | 28.5301 | 88750 |
| 1727130900 | 28.58 | 0.28 | 0.99 | 28.42 | 28.8184 | 28 | 15986 |
| 1726871700 | 28.3 | -1.05 | -3.58 | 29.21 | 29.21 | 28.15 | 83693 |
| 1726785300 | 29.35 | 0.72 | 2.51 | 28.8268 | 29.41 | 28.72 | 39361 |
| 1726698900 | 28.63 | -0.48 | -1.65 | 28.88 | 29.35 | 28.63 | 40763 |
| 1726612500 | 29.11 | 0.26 | 0.90 | 29.225 | 29.4 | 28.85 | 44572 |
| 1726526100 | 28.85 | 0.12 | 0.42 | 28.86 | 29.065 | 28.61 | 38912 |
| 1726266900 | 28.73 | 0.66 | 2.35 | 28.44 | 29.02 | 28.25 | 75617 |
| 1726180500 | 28.07 | 0.04 | 0.14 | 27.412 | 28.3 | 27.412 | 19817 |
| 1726094100 | 28.03 | -0.02 | -0.07 | 28 | 28.25 | 27.33 | 22855 |
| 1726007700 | 28.05 | 0.58 | 2.11 | 27.8 | 28.36 | 27.33 | 33812 |
| 1725921300 | 27.47 | -0.22 | -0.79 | 27.75 | 28.29 | 27.42 | 24980 |
| 1725662100 | 27.69 | -0.43 | -1.53 | 28.15 | 28.395 | 27.53 | 16585 |
| 1725575700 | 28.12 | -0.68 | -2.36 | 29.09 | 29.09 | 28.03 | 16033 |
| 1725489300 | 28.8 | 0.18 | 0.63 | 28.6 | 29.8799 | 28.3064 | 16729 |
| 1725402900 | 28.62 | -1.62 | -5.36 | 29.71 | 29.8 | 28.23 | 22208 |
| 1725057300 | 30.24 | -0.15 | -0.49 | 30.47 | 30.47 | 29.935 | 28287 |
| 1724970900 | 30.39 | -0.37 | -1.20 | 30.9 | 30.9 | 30.17 | 33409 |
| 1724884500 | 30.76 | 0.44 | 1.45 | 30.26 | 30.77 | 30.02 | 20532 |
| 1724798100 | 30.32 | 0.08 | 0.26 | 30.21 | 30.575 | 29.6 | 32638 |
| 1724711700 | 30.24 | -0.26 | -0.85 | 30.96 | 31.28 | 30.07 | 24536 |
| 1724452500 | 30.5 | 1.47 | 5.06 | 29.32 | 30.61 | 28.9001 | 21858 |
| 1724366100 | 29.03 | -0.21 | -0.72 | 29.07 | 29.3657 | 28.73 | 17111 |
| 1724279700 | 29.24 | 0.54 | 1.88 | 29.07 | 29.325 | 28.6607 | 17110 |
| 1724193300 | 28.7 | -1.02 | -3.43 | 29.6 | 29.72 | 28.7 | 16374 |
| 1724106900 | 29.72 | 0.47 | 1.61 | 29.11 | 30.12 | 29.11 | 30744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
