5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
-2.55%
3 MONTH PERFORMANCE
-16.34%
6 MONTH PERFORMANCE
-13.37%
YEAR-TO-DATE PERFORMANCE
-5.25%
1 YEAR PERFORMANCE
-0.48%
Park-Ohio Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.20 | $21.28 (0.38%) | $22.43 | $21.11 | 21,596 | $289.82 M |
| 03/12/2025 | $22.28 | $21.35 (-4.17%) | $22.70 | $21.06 | 56,938 | $290.36 M |
| 03/11/2025 | $22.92 | $22.27 (-2.84%) | $22.95 | $22.02 | 42,112 | $302.87 M |
| 03/10/2025 | $23.58 | $22.91 (-2.84%) | $23.58 | $22.57 | 18,628 | $311.58 M |
| 03/07/2025 | $23.32 | $24.03 (3.04%) | $24.21 | $23.32 | 16,424 | $326.81 M |
| 03/06/2025 | $22.84 | $23.62 (3.42%) | $24.03 | $22.44 | 26,200 | $321.23 M |
| 03/05/2025 | $23.16 | $22.80 (-1.55%) | $23.25 | $22.43 | 16,026 | $310.08 M |
| 03/04/2025 | $23.48 | $22.90 (-2.47%) | $23.48 | $22.90 | 14,100 | $311.44 M |
| 03/03/2025 | $24.20 | $23.63 (-2.36%) | $24.40 | $23.38 | 41,032 | $321.37 M |
| 02/28/2025 | $24.00 | $24.20 (0.83%) | $24.20 | $23.56 | 18,032 | $302.50 M |
| 02/27/2025 | $24.18 | $23.79 (-1.61%) | $24.31 | $23.79 | 10,600 | $297.38 M |
| 02/26/2025 | $24.16 | $24.33 (0.7%) | $24.48 | $24.10 | 20,000 | $304.13 M |
| 02/25/2025 | $23.65 | $24.06 (1.73%) | $24.21 | $23.50 | 19,845 | $300.75 M |
| 02/24/2025 | $24.10 | $23.38 (-2.99%) | $24.60 | $23.38 | 22,321 | $292.25 M |
| 02/21/2025 | $24.86 | $23.78 (-4.34%) | $25.16 | $23.78 | 14,141 | $297.25 M |
| 02/20/2025 | $25.01 | $24.51 (-2%) | $25.41 | $24.36 | 22,136 | $306.38 M |
| 02/19/2025 | $25.41 | $24.90 (-2.01%) | $25.42 | $24.81 | 25,608 | $311.25 M |
| 02/18/2025 | $25.40 | $25.70 (1.18%) | $25.84 | $25.40 | 13,100 | $321.25 M |
| 02/14/2025 | $25.60 | $25.44 (-0.63%) | $26.28 | $25.36 | 8,800 | $318.00 M |
| 02/13/2025 | $25.47 | $25.54 (0.27%) | $25.58 | $25.05 | 11,311 | $319.25 M |
| 02/12/2025 | $25.80 | $25.33 (-1.82%) | $25.80 | $24.94 | 11,228 | $316.63 M |
| 02/11/2025 | $25.56 | $25.95 (1.53%) | $26.31 | $25.56 | 15,679 | $324.38 M |
| 02/10/2025 | $25.10 | $25.61 (2.03%) | $25.76 | $24.94 | 18,600 | $320.13 M |
| 02/07/2025 | $25.56 | $25.06 (-1.96%) | $25.88 | $24.80 | 24,001 | $313.25 M |
| 02/06/2025 | $25.83 | $25.54 (-1.12%) | $26.20 | $25.32 | 20,328 | $319.25 M |
| 02/05/2025 | $24.87 | $25.58 (2.85%) | $25.84 | $24.62 | 35,136 | $319.75 M |
| 02/04/2025 | $24.54 | $24.80 (1.06%) | $25.10 | $24.20 | 25,022 | $310.00 M |
| 02/03/2025 | $24.29 | $24.38 (0.37%) | $24.92 | $23.51 | 18,500 | $304.75 M |
| 01/31/2025 | $25.46 | $24.88 (-2.28%) | $25.62 | $24.72 | 18,600 | $311.00 M |
| 01/30/2025 | $25.54 | $25.39 (-0.59%) | $26.06 | $24.92 | 15,100 | $317.38 M |
| 01/29/2025 | $24.91 | $25.48 (2.29%) | $25.57 | $24.80 | 23,200 | $318.50 M |
| 01/28/2025 | $24.85 | $24.54 (-1.25%) | $25.43 | $24.10 | 39,500 | $306.75 M |
| 01/27/2025 | $24.61 | $24.81 (0.81%) | $25.50 | $24.50 | 25,603 | $310.13 M |
| 01/24/2025 | $25.03 | $24.70 (-1.32%) | $25.08 | $24.45 | 15,221 | $308.75 M |
| 01/23/2025 | $24.79 | $25.03 (0.97%) | $25.24 | $24.72 | 38,942 | $312.88 M |
| 01/22/2025 | $25.45 | $25.11 (-1.34%) | $25.70 | $25.04 | 21,500 | $313.88 M |
| 01/21/2025 | $25.26 | $25.47 (0.83%) | $25.88 | $25.01 | 29,100 | $318.38 M |
| 01/17/2025 | $25.05 | $24.95 (-0.4%) | $25.05 | $24.23 | 21,500 | $311.88 M |
| 01/16/2025 | $25.15 | $24.74 (-1.63%) | $25.23 | $24.65 | 28,005 | $309.25 M |
| 01/15/2025 | $25.44 | $25.15 (-1.14%) | $25.46 | $24.80 | 19,700 | $314.38 M |
| 01/14/2025 | $24.26 | $24.76 (2.06%) | $24.78 | $24.26 | 17,000 | $309.50 M |
| 01/13/2025 | $23.41 | $23.95 (2.31%) | $24.16 | $23.41 | 22,447 | $299.38 M |
| 01/10/2025 | $23.76 | $23.59 (-0.72%) | $23.79 | $23.04 | 27,448 | $294.88 M |
| 01/08/2025 | $24.40 | $24.03 (-1.52%) | $24.40 | $23.90 | 18,700 | $300.38 M |
| 01/07/2025 | $24.93 | $24.29 (-2.57%) | $25.38 | $24.24 | 24,720 | $303.63 M |
| 01/06/2025 | $25.54 | $24.89 (-2.55%) | $26.19 | $24.87 | 23,400 | $311.13 M |
| 01/03/2025 | $25.45 | $25.53 (0.31%) | $25.89 | $24.99 | 28,200 | $319.13 M |
| 01/02/2025 | $26.44 | $25.17 (-4.8%) | $27.30 | $25.17 | 33,700 | $314.63 M |
| 12/31/2024 | $26.48 | $26.27 (-0.79%) | $26.70 | $26.06 | 24,900 | $328.38 M |
| 12/30/2024 | $25.66 | $26.19 (2.07%) | $26.29 | $25.45 | 25,631 | $327.38 M |
| 12/27/2024 | $25.93 | $25.82 (-0.42%) | $26.38 | $25.54 | 23,903 | $322.75 M |
| 12/26/2024 | $26.07 | $26.16 (0.35%) | $26.18 | $25.79 | 28,234 | $327.00 M |
| 12/24/2024 | $26.44 | $26.26 (-0.68%) | $26.68 | $25.80 | 17,343 | $328.25 M |
| 12/23/2024 | $25.85 | $25.95 (0.39%) | $26.29 | $25.67 | 25,449 | $324.38 M |
| 12/20/2024 | $26.43 | $26.04 (-1.48%) | $27.00 | $25.95 | 127,625 | $325.50 M |
| 12/19/2024 | $26.84 | $26.80 (-0.15%) | $27.70 | $26.51 | 31,600 | $335.00 M |
| 12/18/2024 | $28.32 | $26.70 (-5.72%) | $28.96 | $26.60 | 44,200 | $333.75 M |
| 12/17/2024 | $29.18 | $28.07 (-3.8%) | $29.21 | $27.87 | 51,341 | $350.88 M |
| 12/16/2024 | $29.65 | $29.51 (-0.47%) | $30.13 | $29.46 | 21,800 | $368.88 M |
| 12/13/2024 | $30.92 | $29.75 (-3.78%) | $30.93 | $29.53 | 28,900 | $371.88 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.
