PARK OHIO HLDGS Historical Stock Price

Below is the stock price history for Park Ohio Hldgs PKOH. Data is recorded each day for the historical open, high, low, close and volume. The Park Ohio Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Park Ohio Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 46.65 47.85 46.65 46.90 378
2017-11-21 44.90 46.95 44.90 46.75 1,001
2017-11-20 42.90 44.50 42.90 44.50 1,475
2017-11-17 42.40 43.05 42.40 42.85 135
2017-11-16 42.50 43.10 42.50 42.70 313
2017-11-15 41.50 41.75 41.40 41.55 282
2017-11-14 40.55 41.20 40.55 41.20 521
2017-11-13 40.95 41.30 40.55 40.55 891
2017-11-10 42.10 42.55 42.10 42.15 190
2017-11-09 43.20 43.20 41.70 41.90 314
2017-11-08 42.325 43.50 42.325 43.475 701
2017-11-07 42.00 42.50 40.90 42.05 906
2017-11-06 46.00 46.00 45.90 45.90 102
2017-11-03 47.20 47.20 46.00 46.30 531
2017-11-02 45.95 47.30 45.95 47.30 302
2017-11-01 46.60 46.60 45.20 45.20 314
2017-10-31 46.30 47.40 46.30 47.35 440
2017-10-30 45.90 45.95 45.25 45.25 601
2017-10-27 46.30 46.85 46.30 46.70 212
2017-10-26 46.10 46.10 45.875 45.95 302
2017-10-25 44.95 45.80 44.95 45.50 1,208
2017-10-24 46.00 46.05 45.75 45.80 837
2017-10-23 45.85 46.00 45.70 46.00 300
2017-10-20 46.50 46.50 46.35 46.35 205
2017-10-19 46.30 46.55 45.95 45.95 208
2017-10-18 46.50 46.75 46.50 46.75 8
2017-10-17 46.00 46.00 45.35 45.45 113
2017-10-16 46.70 46.80 45.85 45.85 478
2017-10-13 45.95 46.40 45.90 45.90 163
2017-10-12 45.65 46.40 45.65 46.25 582

» More Park Ohio Hldgs Stock Price History

To see other companies like Park Ohio Hldgs (PKOH), view our stock market today for news, and other data.