Park-Ohio Holdings Corp. - Common Stock (PKOH)

Historical Prices For Park-Ohio Holdings Corp. - Common Stock (PKOH)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	17.78	17.81	17.43	17.67	33,504	17.67
6/03/2025	17.80	18.02	17.60	17.78	27,050	17.78
6/02/2025	18.20	19.64	17.80	17.82	29,025	17.82
5/30/2025	18.01	18.51	17.81	18.30	44,843	18.30
5/29/2025	18.00	18.37	17.85	18.05	29,511	18.05
5/28/2025	18.35	18.36	17.77	18.12	22,887	18.12
5/27/2025	18.44	18.59	18.02	18.30	32,296	18.30
5/23/2025	18.24	18.61	18.00	18.14	32,138	18.14
5/22/2025	18.97	19.41	18.52	18.66	31,863	18.66
5/21/2025	19.44	19.44	18.78	18.98	24,416	18.98
5/20/2025	20.16	20.64	19.72	19.72	18,333	19.72
5/19/2025	19.47	20.00	19.26	19.83	13,143	19.83
5/16/2025	19.64	20.00	19.39	19.69	29,473	19.69
5/15/2025	19.84	20.05	19.48	19.64	13,672	19.64
5/14/2025	19.77	20.20	19.09	19.70	35,241	19.70
5/13/2025	20.25	20.56	19.98	19.99	29,799	19.99
5/12/2025	20.45	20.72	19.79	20.00	59,230	20.00
5/09/2025	19.90	20.31	19.39	19.55	28,715	19.55
5/08/2025	19.55	20.46	19.36	19.71	20,050	19.71
5/07/2025	20.54	20.54	17.58	19.49	30,079	19.49
5/06/2025	20.97	21.53	20.97	21.14	34,136	21.14
5/05/2025	20.54	21.56	20.54	21.37	20,243	21.37
5/02/2025	20.54	20.62	20.17	20.61	8,834	20.61
5/01/2025	20.07	20.59	19.75	20.21	29,198	20.09
4/30/2025	19.46	20.16	19.05	19.91	24,016	19.79
4/29/2025	19.50	19.99	19.50	19.74	21,540	19.62
4/28/2025	19.49	19.69	18.98	19.43	26,525	19.31
4/25/2025	19.47	19.55	18.73	19.30	19,656	19.18
4/24/2025	18.93	19.60	18.59	19.59	21,698	19.47
4/23/2025	19.58	19.75	18.82	19.14	52,994	19.02
4/22/2025	18.44	19.17	18.23	19.00	21,490	18.88
4/21/2025	18.59	18.59	17.90	18.10	25,408	17.99
4/17/2025	18.23	18.85	18.12	18.80	22,513	18.68
4/16/2025	18.52	18.87	18.00	18.25	66,967	18.14
4/15/2025	19.08	19.34	18.53	18.54	41,702	18.43
4/14/2025	19.84	19.84	18.80	19.15	24,837	19.03
4/11/2025	19.21	19.49	18.50	19.49	18,695	19.37
4/10/2025	20.13	20.13	19.02	19.21	17,575	19.09
4/09/2025	18.24	22.04	18.24	20.46	31,942	20.33
4/08/2025	19.99	20.10	18.23	18.59	22,399	18.48
4/07/2025	19.05	20.20	18.44	19.23	27,021	19.11
4/04/2025	19.90	19.90	18.54	19.38	28,218	19.26
4/03/2025	21.40	22.29	20.17	20.28	19,034	20.15
4/02/2025	21.54	22.10	21.53	22.10	12,026	21.96
4/01/2025	21.51	22.20	21.51	21.77	12,507	21.64
3/31/2025	21.51	22.02	21.00	21.60	48,644	21.47
3/28/2025	22.18	22.18	21.51	21.79	34,246	21.66
3/27/2025	22.42	22.79	21.84	22.35	24,284	22.21
3/26/2025	22.34	22.59	21.76	21.99	22,615	21.85
3/25/2025	22.55	22.95	22.08	22.08	28,243	21.94
3/24/2025	22.04	23.03	22.04	22.67	14,013	22.53
3/21/2025	22.17	22.96	21.51	22.00	62,190	21.86
3/20/2025	22.35	22.82	22.19	22.43	15,263	22.29
3/19/2025	22.46	23.04	22.27	22.61	14,044	22.48
3/18/2025	21.73	22.22	21.54	21.89	29,013	21.75
3/17/2025	21.67	21.98	21.52	21.75	16,527	21.62
3/14/2025	21.28	21.84	21.28	21.53	13,062	21.40
3/13/2025	21.20	22.43	21.00	21.28	21,851	21.15
3/12/2025	22.28	22.70	21.05	21.35	56,938	21.22
3/11/2025	22.92	22.95	22.02	22.27	42,112	22.13
3/10/2025	23.58	23.58	22.57	22.91	18,628	22.77
3/07/2025	23.32	24.21	23.32	24.03	16,424	23.88
3/06/2025	22.84	24.02	22.44	23.62	26,195	23.47
3/05/2025	23.16	23.25	22.43	22.80	16,026	22.66