5 DAY PERFORMANCE
-45.82%
1 MONTH PERFORMANCE
-34.91%
3 MONTH PERFORMANCE
-19.61%
6 MONTH PERFORMANCE
-4.43%
YEAR-TO-DATE PERFORMANCE
+19.58%
1 YEAR PERFORMANCE
+25.51%
Park-Ohio Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $45.92 | $45.70 (-0.48%) | $46.19 | $44.42 | 78.30 K | $635.23 M |
| 08/20/2026 | $45.53 | $45.29 (-0.53%) | $46.17 | $44.55 | 94.50 K | $629.53 M |
| 08/19/2026 | $47.63 | $46.22 (-2.96%) | $47.63 | $46.06 | 57.74 K | $642.46 M |
| 08/18/2026 | $48.49 | $47.36 (-2.33%) | $48.67 | $47.04 | 83.70 K | $658.30 M |
| 08/17/2026 | $49.40 | $48.87 (-1.07%) | $50.50 | $48.17 | 136.30 K | $679.29 M |
| 08/14/2026 | $49.44 | $49.40 (-0.08%) | $49.62 | $48.22 | 113.65 K | $686.66 M |
| 08/13/2026 | $49.60 | $49.55 (-0.1%) | $51.16 | $48.60 | 196.02 K | $688.75 M |
| 08/12/2026 | $48.16 | $49.38 (2.53%) | $50.37 | $47.72 | 224.50 K | $686.38 M |
| 08/11/2026 | $48.07 | $47.69 (-0.79%) | $48.78 | $46.44 | 79.33 K | $662.89 M |
| 08/10/2026 | $52.55 | $47.86 (-8.92%) | $53.30 | $47.63 | 138.40 K | $665.25 M |
| 08/07/2026 | $47.34 | $52.51 (10.92%) | $52.66 | $47.25 | 225.10 K | $729.89 M |
| 08/06/2026 | $43.24 | $46.51 (7.56%) | $48.00 | $42.11 | 214.23 K | $646.49 M |
| 08/05/2026 | $41.41 | $41.61 (0.48%) | $42.27 | $41.00 | 56.01 K | $578.38 M |
| 08/04/2026 | $40.70 | $41.30 (1.47%) | $41.54 | $40.55 | 62.80 K | $574.07 M |
| 08/03/2026 | $40.44 | $40.36 (-0.2%) | $41.46 | $40.24 | 99.60 K | $561.00 M |
| 07/31/2026 | $39.62 | $39.93 (0.78%) | $40.41 | $39.01 | 78.01 K | $551.03 M |
| 07/30/2026 | $38.81 | $39.45 (1.65%) | $39.85 | $38.81 | 68.35 K | $544.41 M |
| 07/29/2026 | $38.88 | $38.20 (-1.75%) | $39.04 | $37.47 | 93.60 K | $527.16 M |
| 07/28/2026 | $39.16 | $39.15 (-0.03%) | $39.73 | $38.35 | 91.42 K | $540.27 M |
| 07/27/2026 | $38.81 | $39.10 (0.75%) | $39.50 | $38.06 | 63.64 K | $539.58 M |
| 07/24/2026 | $38.44 | $38.47 (0.08%) | $39.31 | $38.18 | 39.40 K | $530.89 M |
| 07/23/2026 | $38.20 | $38.17 (-0.08%) | $38.85 | $36.92 | 76.48 K | $526.75 M |
| 07/22/2026 | $38.95 | $38.59 (-0.92%) | $39.69 | $38.59 | 55.85 K | $532.54 M |
| 07/21/2026 | $37.40 | $39.27 (5%) | $39.67 | $36.93 | 72.72 K | $541.93 M |
| 07/20/2026 | $38.01 | $37.51 (-1.32%) | $38.30 | $37.26 | 48.40 K | $517.64 M |
| 07/17/2026 | $37.74 | $37.76 (0.05%) | $38.71 | $36.67 | 76.20 K | $521.09 M |
| 07/16/2026 | $37.32 | $38.44 (3%) | $39.07 | $37.32 | 72.60 K | $530.47 M |
| 07/15/2026 | $37.01 | $37.33 (0.86%) | $37.60 | $36.21 | 51.60 K | $515.15 M |
| 07/14/2026 | $36.58 | $36.89 (0.85%) | $37.70 | $36.50 | 50.42 K | $509.08 M |
| 07/13/2026 | $36.68 | $36.58 (-0.27%) | $37.67 | $35.22 | 68.30 K | $504.80 M |
| 07/10/2026 | $35.73 | $36.24 (1.43%) | $36.67 | $35.06 | 136.10 K | $500.11 M |
| 07/09/2026 | $35.56 | $35.85 (0.82%) | $36.39 | $35.16 | 73.50 K | $494.73 M |
| 07/08/2026 | $35.22 | $35.39 (0.48%) | $35.80 | $34.69 | 65.70 K | $488.38 M |
| 07/07/2026 | $36.94 | $35.28 (-4.49%) | $37.55 | $34.99 | 70.04 K | $486.86 M |
| 07/06/2026 | $36.42 | $37.15 (2%) | $37.75 | $33.76 | 91.51 K | $512.67 M |
| 07/02/2026 | $38.01 | $36.30 (-4.5%) | $38.67 | $35.87 | 97.40 K | $500.94 M |
| 07/01/2026 | $38.36 | $37.91 (-1.17%) | $38.95 | $37.45 | 80.60 K | $523.16 M |
| 06/30/2026 | $38.09 | $38.45 (0.95%) | $38.71 | $38.02 | 50.80 K | $530.61 M |
| 06/29/2026 | $38.98 | $38.22 (-1.95%) | $39.06 | $37.62 | 116.37 K | $527.44 M |
| 06/26/2026 | $37.95 | $39.06 (2.92%) | $39.33 | $37.34 | 356.00 K | $539.03 M |
| 06/25/2026 | $36.61 | $38.28 (4.56%) | $38.44 | $36.61 | 98.82 K | $528.26 M |
| 06/24/2026 | $36.26 | $36.53 (0.74%) | $37.12 | $35.47 | 85.33 K | $504.11 M |
| 06/23/2026 | $35.98 | $36.42 (1.22%) | $36.89 | $35.61 | 113.22 K | $502.60 M |
| 06/22/2026 | $35.76 | $36.55 (2.21%) | $36.69 | $35.58 | 93.60 K | $504.39 M |
| 06/18/2026 | $35.40 | $36.00 (1.69%) | $36.61 | $35.05 | 152.70 K | $496.80 M |
| 06/17/2026 | $34.79 | $34.61 (-0.52%) | $35.56 | $34.32 | 58.04 K | $477.62 M |
| 06/16/2026 | $34.65 | $34.61 (-0.12%) | $35.49 | $34.56 | 46.82 K | $477.62 M |
| 06/15/2026 | $35.13 | $34.30 (-2.36%) | $35.45 | $34.27 | 67.00 K | $473.34 M |
| 06/12/2026 | $34.12 | $34.73 (1.79%) | $35.53 | $33.81 | 64.60 K | $479.27 M |
| 06/11/2026 | $33.46 | $34.10 (1.91%) | $34.31 | $33.10 | 55.05 K | $470.58 M |
| 06/10/2026 | $33.64 | $32.97 (-1.99%) | $33.92 | $32.72 | 48.69 K | $454.99 M |
| 06/09/2026 | $32.81 | $33.52 (2.16%) | $34.16 | $32.66 | 64.30 K | $462.58 M |
| 06/08/2026 | $32.49 | $32.72 (0.71%) | $33.50 | $32.38 | 80.10 K | $451.54 M |
| 06/05/2026 | $33.16 | $32.01 (-3.47%) | $33.23 | $31.80 | 53.30 K | $441.74 M |
| 06/04/2026 | $32.57 | $33.13 (1.72%) | $33.23 | $32.28 | 67.50 K | $457.19 M |
| 06/03/2026 | $32.75 | $32.38 (-1.13%) | $33.58 | $32.25 | 55.60 K | $446.84 M |
| 06/02/2026 | $32.22 | $33.39 (3.63%) | $33.40 | $32.22 | 53.50 K | $460.78 M |
| 06/01/2026 | $32.27 | $32.50 (0.71%) | $32.56 | $31.21 | 55.30 K | $448.50 M |
| 05/29/2026 | $33.04 | $32.56 (-1.45%) | $33.31 | $32.41 | 47.90 K | $449.33 M |
| 05/28/2026 | $32.99 | $33.31 (0.97%) | $33.44 | $32.32 | 42.30 K | $459.68 M |
| 05/27/2026 | $33.41 | $33.40 (-0.03%) | $35.01 | $32.74 | 74.50 K | $460.92 M |
| 05/26/2026 | $31.49 | $33.17 (5.34%) | $33.40 | $31.49 | 94.90 K | $457.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
