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
2018-07-16 37.45 37.55 36.75 37.10 843
2018-07-13 37.80 37.80 37.35 37.45 473
2018-07-12 37.25 37.45 37.20 37.20 725
2018-07-11 38.70 38.70 37.80 37.80 25
2018-07-10 38.85 38.85 38.50 38.50 357
2018-07-09 38.75 38.75 38.40 38.55 352
2018-07-06 38.45 38.70 37.30 38.70 484
2018-07-05 38.30 38.90 38.25 38.35 469
2018-07-03 38.55 38.75 38.05 38.05 339
2018-07-02 37.40 38.20 37.40 38.20 624
2018-06-29 38.175 38.20 37.60 37.60 780
2018-06-28 37.60 37.85 37.00 37.85 1,689
2018-06-27 39.55 39.55 37.75 37.75 3,036
2018-06-26 39.85 39.90 39.45 39.90 1,007
2018-06-25 38.75 40.00 38.75 39.95 583
2018-06-22 39.80 40.20 39.45 39.45 215
2018-06-21 39.60 40.00 39.45 39.45 1,316
2018-06-20 39.30 40.10 39.30 40.10 3,007
2018-06-19 39.10 39.65 39.10 39.65 513
2018-06-18 40.20 40.20 39.75 39.90 510
2018-06-15 39.20 39.50 39.10 39.45 1,100
2018-06-14 39.00 39.35 39.00 39.10 303
2018-06-13 38.95 39.65 38.80 39.45 863
2018-06-12 39.30 40.35 39.30 39.70 383
2018-06-11 39.80 40.30 39.80 40.30 243
2018-06-08 40.45 40.45 40.20 40.20 209
2018-06-07 40.25 40.25 40.00 40.15 562
2018-06-06 40.90 40.90 40.10 40.10 559
2018-06-05 40.80 40.90 40.30 40.40 2,033
2018-06-04 39.75 40.15 39.65 39.85 853

» 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.