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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	20.89	21.75	20.81	21.73	39,417	21.73
12/02/2025	20.65	21.01	20.20	20.64	26,161	20.64
12/01/2025	21.13	21.38	20.51	20.64	31,220	20.64
11/28/2025	20.74	21.47	20.74	21.41	26,998	21.41
11/26/2025	20.11	20.88	20.11	20.66	60,858	20.66
11/25/2025	20.13	20.13	19.89	19.96	30,108	19.96
11/24/2025	19.88	20.50	19.88	20.13	24,994	20.13
11/21/2025	19.37	20.15	19.22	19.67	42,336	19.67
11/20/2025	19.54	19.88	19.04	19.37	32,564	19.37
11/19/2025	19.10	19.13	18.82	19.04	23,894	19.04
11/18/2025	19.09	19.37	18.69	18.74	21,535	18.74
11/17/2025	20.38	20.68	19.08	19.08	27,371	19.08
11/14/2025	20.05	20.42	19.87	20.37	31,238	20.37
11/13/2025	20.05	20.44	20.05	20.18	18,044	20.05
11/12/2025	19.75	20.14	19.70	19.99	19,221	19.87
11/11/2025	20.00	20.75	19.37	19.60	12,491	19.48
11/10/2025	19.69	20.20	19.40	19.84	25,989	19.72
11/07/2025	19.01	19.59	18.88	19.33	17,275	19.21
11/06/2025	18.90	19.43	18.06	19.19	105,430	19.07
11/05/2025	19.66	21.16	19.42	21.07	72,502	20.94
11/04/2025	20.78	20.78	19.62	19.91	29,255	19.79
11/03/2025	20.69	20.95	20.26	20.43	14,741	20.30
10/31/2025	20.45	21.22	20.40	20.63	11,880	20.50
10/30/2025	20.40	20.80	20.29	20.49	36,968	20.36
10/29/2025	20.85	21.27	20.21	20.45	31,269	20.32
10/28/2025	20.47	20.98	20.00	20.72	24,188	20.59
10/27/2025	20.69	20.85	20.44	20.47	26,684	20.34
10/24/2025	21.09	21.37	20.30	20.51	13,809	20.38
10/23/2025	20.54	20.95	20.52	20.87	17,620	20.74
10/22/2025	20.55	20.88	20.34	20.60	16,854	20.47
10/21/2025	20.77	21.50	20.67	20.67	22,885	20.54
10/20/2025	20.64	20.79	20.50	20.75	13,659	20.62
10/17/2025	20.16	20.54	20.05	20.21	18,025	20.08
10/16/2025	20.60	20.75	20.18	20.32	13,048	20.19
10/15/2025	20.59	21.03	20.40	20.60	18,700	20.47
10/14/2025	19.59	20.52	19.59	20.22	14,395	20.09
10/13/2025	19.68	20.19	19.59	19.86	16,463	19.74
10/10/2025	20.05	20.43	19.05	19.33	27,833	19.21
10/09/2025	20.22	20.36	20.05	20.06	17,334	19.94
10/08/2025	20.16	20.68	20.09	20.43	18,154	20.30
10/07/2025	20.83	20.96	20.05	20.11	32,869	19.99
10/06/2025	21.39	21.39	20.66	20.72	21,748	20.59
10/03/2025	21.05	21.45	20.82	20.88	9,607	20.75
10/02/2025	21.31	21.34	20.95	20.99	15,036	20.86
10/01/2025	21.05	21.49	21.00	21.37	15,017	21.24
9/30/2025	20.73	21.50	20.73	21.24	29,440	21.11
9/29/2025	20.93	21.77	20.63	20.75	53,815	20.62
9/26/2025	20.60	22.71	20.50	20.83	26,333	20.70
9/25/2025	20.44	20.96	20.31	20.55	15,535	20.42
9/24/2025	20.20	20.81	20.20	20.66	28,675	20.53
9/23/2025	20.80	21.09	20.04	20.10	53,220	19.98
9/22/2025	21.15	21.57	20.72	20.84	42,285	20.71
9/19/2025	22.91	22.91	21.57	21.57	109,331	21.44
9/18/2025	22.00	22.99	21.79	22.91	36,117	22.77
9/17/2025	21.65	22.30	21.65	21.75	31,779	21.62
9/16/2025	21.75	21.79	21.46	21.64	13,241	21.51
9/15/2025	21.68	22.20	21.67	21.79	13,889	21.66
9/12/2025	22.05	22.17	21.45	21.45	29,876	21.32
9/11/2025	21.76	22.44	21.76	22.19	29,098	22.05
9/10/2025	21.53	21.84	21.53	21.53	25,056	21.40
9/09/2025	21.25	21.72	21.20	21.46	40,792	21.33
9/08/2025	21.01	21.36	20.90	21.22	23,618	21.09
9/05/2025	20.50	21.18	20.33	21.05	46,108	20.92
9/04/2025	19.72	20.48	19.70	20.44	15,951	20.31