Park-Ohio Holdings Corp. Common Stockのデータ

Park-Ohio Holdings Corp. Common Stockの基本情報

名前 Park-Ohio Holdings Corp. Common Stock
ティッカー PKOH
国 United States
上場年 nan
セクター Capital Goods

Park-Ohio Holdings Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.54 30.16 31.01 31.63 32100.0 31.63
2021-02-12 31.52 29.92 30.63 31.05 23200.0 31.05
2021-02-11 31.53 30.0 31.53 30.82 21700.0 30.82
2021-02-10 32.55 31.0 32.55 31.31 28200.0 31.18
2021-02-09 32.56 31.58 31.81 32.34 13300.0 32.21
2021-02-08 32.6 31.47 32.15 31.58 35100.0 31.45
2021-02-05 32.25 30.64 32.25 31.5 23900.0 31.37
2021-02-04 32.5 28.51 29.08 31.63 48800.0 31.5
2021-02-03 29.6 27.96 27.96 28.98 13300.0 28.86
2021-02-02 29.92 28.73 29.36 28.73 15500.0 28.62
2021-02-01 29.62 27.69 27.71 29.25 24600.0 29.13
2021-01-29 28.37 26.42 26.51 28.19 35400.0 28.08
2021-01-28 28.45 26.51 28.0 26.51 27200.0 26.4
2021-01-27 28.67 26.9 28.67 27.5 29100.0 27.39
2021-01-26 30.17 28.42 30.17 29.57 25500.0 29.45
2021-01-25 30.83 29.57 30.45 29.67 19800.0 29.55
2021-01-22 31.42 30.27 30.76 31.05 27100.0 30.93
2021-01-21 31.82 30.68 31.35 31.33 59200.0 31.2
2021-01-20 31.98 31.05 31.05 31.38 26500.0 31.25
2021-01-19 32.03 31.19 31.81 31.84 25200.0 31.71
2021-01-15 32.0 31.07 31.5 31.15 30000.0 31.03
2021-01-14 32.5 31.29 31.85 32.0 39300.0 31.87
2021-01-13 32.85 31.33 32.5 31.33 22200.0 31.2
2021-01-12 32.9 31.98 32.4 32.75 24500.0 32.62
2021-01-11 32.9 31.66 31.66 32.21 30100.0 32.08
2021-01-08 33.17 31.27 33.15 32.09 33000.0 31.96
2021-01-07 33.5 32.13 33.38 32.91 21800.0 32.78
2021-01-06 34.0 30.0 31.05 32.96 59100.0 32.83
2021-01-05 32.07 29.96 29.96 30.1 43300.0 29.98
2021-01-04 32.54 29.7 31.38 29.82 31400.0 29.7
2020-12-31 31.2 30.58 30.75 30.9 15000.0 30.78
2020-12-30 30.95 30.1 30.1 30.45 15700.0 30.33
2020-12-29 31.25 29.68 30.01 30.27 35000.0 30.15
2020-12-28 31.82 29.42 29.42 30.9 45700.0 30.78
2020-12-24 31.2 29.16 30.46 30.15 10600.0 30.03
2020-12-23 31.59 29.89 30.13 30.56 32800.0 30.44
2020-12-22 33.41 29.48 31.85 29.81 30500.0 29.69
2020-12-21 34.0 30.43 31.85 31.58 76000.0 31.45
2020-12-18 34.4 31.97 33.47 32.08 135200.0 31.95
2020-12-17 34.0 31.93 33.7 33.23 26000.0 33.1
2020-12-16 34.21 33.15 33.81 33.59 30500.0 33.46
2020-12-15 33.99 31.96 31.98 33.68 31000.0 33.55
2020-12-14 32.86 31.28 32.08 31.63 68800.0 31.5
2020-12-11 33.38 31.58 32.45 32.39 65300.0 32.26
2020-12-10 32.98 31.01 31.01 32.8 38300.0 32.67
2020-12-09 32.5 31.63 32.35 32.39 39700.0 32.26
2020-12-08 31.82 30.28 30.41 31.75 19500.0 31.62
2020-12-07 32.61 30.11 32.34 30.66 48800.0 30.54
2020-12-04 31.78 30.15 30.3 31.61 33000.0 31.48
2020-12-03 30.52 29.29 29.33 30.06 27600.0 29.94
2020-12-02 29.94 27.65 28.7 29.5 16600.0 29.38
2020-12-01 29.02 27.45 27.45 28.78 14900.0 28.67
2020-11-30 28.95 28.02 28.91 28.09 25900.0 27.98
2020-11-27 28.89 27.9 28.85 28.84 21500.0 28.72
2020-11-25 29.12 26.11 27.12 28.84 26700.0 28.72
2020-11-24 28.47 26.31 27.27 28.25 38900.0 28.14
2020-11-23 27.52 26.18 26.61 26.47 37900.0 26.36
2020-11-20 27.1 25.48 26.65 26.28 27000.0 26.18
2020-11-19 27.56 26.67 26.73 27.08 35700.0 26.97
2020-11-18 27.5 26.66 26.8 26.78 21100.0 26.67
2020-11-17 26.81 24.8 26.23 26.75 24800.0 26.64
2020-11-16 26.93 25.73 25.75 26.52 30700.0 26.41
2020-11-13 25.49 24.19 25.12 25.13 30400.0 25.03
2020-11-12 26.12 25.26 25.66 25.54 28100.0 25.31
2020-11-11 28.08 25.04 27.44 25.64 53800.0 25.41
2020-11-10 28.88 25.62 26.19 27.31 78400.0 27.07
2020-11-09 26.59 24.3 24.86 25.98 69400.0 25.75
2020-11-06 23.39 22.09 22.56 23.15 26800.0 22.94
2020-11-05 23.5 22.25 23.17 22.45 80600.0 22.25
2020-11-04 23.32 21.58 21.76 21.87 98600.0 21.68
2020-11-03 22.43 21.07 21.51 22.16 48400.0 21.96
2020-11-02 20.81 20.09 20.09 20.81 24500.0 20.63
2020-10-30 19.9 17.69 19.65 19.74 30900.0 19.56
2020-10-29 20.1 18.3 19.18 19.9 40800.0 19.72
2020-10-28 20.4 19.0 19.69 19.27 56900.0 19.1
2020-10-27 21.09 18.95 21.09 20.36 87200.0 20.18
2020-10-26 22.02 19.52 19.81 21.03 79200.0 20.84
2020-10-23 20.39 18.97 19.19 20.03 58800.0 19.85
2020-10-22 19.31 18.71 18.8 19.08 23800.0 18.91
2020-10-21 19.12 18.47 18.85 18.91 9700.0 18.74
2020-10-20 19.33 18.9 19.07 19.02 20400.0 18.85
2020-10-19 19.46 18.71 19.05 18.72 18700.0 18.55
2020-10-16 19.29 18.52 18.76 19.04 30600.0 18.87
2020-10-15 18.9 17.93 17.93 18.9 32200.0 18.73
2020-10-14 18.26 17.97 18.17 17.97 18100.0 17.81
2020-10-13 18.57 17.98 18.37 18.13 33000.0 17.97
2020-10-12 18.35 17.9 18.31 18.34 40600.0 18.18
2020-10-09 18.49 16.58 18.42 18.03 23800.0 17.87
2020-10-08 18.29 16.92 16.92 18.12 68400.0 17.96
2020-10-07 17.75 16.5 16.75 16.75 49100.0 16.6
2020-10-06 17.63 16.51 17.16 16.61 40700.0 16.46
2020-10-05 18.67 16.71 17.43 17.15 47000.0 17.0
2020-10-02 17.46 15.51 16.02 17.29 41900.0 17.14
2020-10-01 16.46 15.9 16.3 15.96 36500.0 15.82
2020-09-30 16.84 15.95 16.38 16.07 19700.0 15.93
2020-09-29 16.57 16.05 16.35 16.2 21200.0 16.06
2020-09-28 16.95 15.92 15.92 16.47 48500.0 16.32
2020-09-25 15.88 15.3 15.62 15.47 24600.0 15.33
2020-09-24 15.94 14.66 15.03 15.62 47400.0 15.48
2020-09-23 15.44 14.86 15.15 14.91 46200.0 14.78
2020-09-22 15.96 14.9 15.96 15.26 28000.0 15.12
2020-09-21 16.49 14.94 15.81 15.78 57300.0 15.64
2020-09-18 16.56 15.45 16.56 16.43 72800.0 16.28
2020-09-17 17.13 15.87 16.41 16.31 53400.0 16.17
2020-09-16 17.25 16.21 16.76 16.96 49500.0 16.81
2020-09-15 16.38 15.4 15.79 16.16 20600.0 16.02
2020-09-14 15.65 14.82 14.96 15.49 35200.0 15.35
2020-09-11 15.18 14.64 15.01 14.86 28900.0 14.73
2020-09-10 15.09 14.81 15.03 15.01 17600.0 14.88
2020-09-09 15.46 14.85 15.37 15.33 32000.0 15.19
2020-09-08 15.73 14.98 15.12 15.3 40500.0 15.16
2020-09-04 16.08 15.26 15.66 15.52 19700.0 15.38
2020-09-03 16.22 15.15 15.87 15.24 20800.0 15.1
2020-09-02 16.15 15.79 15.79 15.88 24800.0 15.74
2020-09-01 15.91 15.63 15.8 15.69 16100.0 15.55
2020-08-31 16.28 15.79 16.21 15.82 29900.0 15.68
2020-08-28 16.64 15.26 15.42 16.3 31100.0 16.16
2020-08-27 16.12 15.49 15.49 15.59 31000.0 15.45
2020-08-26 16.25 15.34 16.23 15.34 17200.0 15.2
2020-08-25 16.88 15.94 16.88 16.09 19300.0 15.95
2020-08-24 16.87 14.8 15.2 16.8 63800.0 16.65
2020-08-21 16.04 14.97 15.97 15.02 108600.0 14.89
2020-08-20 16.82 16.0 16.49 16.17 47700.0 16.03
2020-08-19 17.54 16.61 17.24 16.73 43400.0 16.58
2020-08-18 18.68 17.14 18.68 17.16 45100.0 17.01
2020-08-17 18.92 18.5 18.71 18.68 28300.0 18.51
2020-08-14 18.95 17.91 17.91 18.83 43700.0 18.66
2020-08-13 18.76 17.83 18.76 17.89 35200.0 17.73
2020-08-12 19.5 18.45 19.5 19.01 40500.0 18.84
2020-08-11 19.3 17.83 17.89 19.19 58700.0 19.02
2020-08-10 17.58 15.96 15.96 17.52 60400.0 17.36
2020-08-07 16.16 15.77 15.77 16.16 31100.0 16.02
2020-08-06 15.98 15.09 15.27 15.98 32200.0 15.84
2020-08-05 15.45 14.45 15.11 15.4 29200.0 15.26
2020-08-04 15.2 14.69 14.81 15.16 21400.0 15.03
2020-08-03 15.11 14.57 14.68 14.79 33300.0 14.66
2020-07-31 14.99 14.18 14.99 14.42 49800.0 14.29
2020-07-30 15.3 14.66 14.84 15.19 27800.0 15.06
2020-07-29 15.32 14.91 15.32 15.19 34000.0 15.06
2020-07-28 15.6 14.87 15.2 15.04 29900.0 14.91
2020-07-27 15.69 15.15 15.4 15.41 25900.0 15.27
2020-07-24 15.86 15.37 15.86 15.46 14100.0 15.32
2020-07-23 16.24 15.69 15.74 15.79 12600.0 15.65
2020-07-22 16.3 15.67 16.0 15.69 25300.0 15.55
2020-07-21 16.26 15.27 15.27 16.25 26500.0 16.11
2020-07-20 16.14 15.15 16.14 15.18 31900.0 15.05
2020-07-17 17.18 16.1 16.67 16.27 27500.0 16.13
2020-07-16 16.92 16.33 16.87 16.72 42700.0 16.57
2020-07-15 17.09 15.53 15.88 16.8 72700.0 16.65
2020-07-14 15.8 15.04 15.45 15.53 27100.0 15.39
2020-07-13 16.06 15.15 15.4 15.45 47800.0 15.31
2020-07-10 15.28 14.55 14.55 15.14 38400.0 15.01
2020-07-09 15.04 14.29 14.88 14.53 48800.0 14.4
2020-07-08 15.31 14.67 15.01 14.95 25300.0 14.82
2020-07-07 15.77 15.06 15.61 15.06 28700.0 14.93
2020-07-06 16.16 15.36 16.14 15.84 28700.0 15.7
2020-07-02 16.86 15.72 16.66 15.84 42900.0 15.7
2020-07-01 16.79 15.43 16.57 16.25 60200.0 16.11
2020-06-30 16.87 15.29 15.29 16.59 48800.0 16.44
2020-06-29 17.04 14.73 16.63 15.39 97900.0 15.25
2020-06-26 16.53 15.19 15.48 16.49 147000.0 16.34
2020-06-25 15.68 14.89 15.08 15.64 54800.0 15.5
2020-06-24 15.84 14.98 15.66 15.23 61900.0 15.09
2020-06-23 17.22 15.96 16.4 16.0 47400.0 15.86
2020-06-22 16.07 15.42 15.58 16.01 39400.0 15.87
2020-06-19 16.57 15.22 16.34 15.82 64900.0 15.68
2020-06-18 16.66 15.84 15.84 16.04 33400.0 15.9
2020-06-17 16.41 15.64 16.41 16.03 53800.0 15.89
2020-06-16 17.39 16.3 17.39 16.46 45900.0 16.31
2020-06-15 16.74 15.01 15.11 16.48 62600.0 16.33
2020-06-12 19.48 15.03 16.48 15.77 63300.0 15.63
2020-06-11 17.0 15.37 16.22 15.4 81700.0 15.26
2020-06-10 18.38 17.22 18.38 17.36 99900.0 17.21
2020-06-09 18.79 17.8 18.29 18.53 59900.0 18.37
2020-06-08 18.34 17.39 17.52 18.25 93900.0 18.09
2020-06-05 18.3 16.99 16.99 17.26 94900.0 17.11
2020-06-04 16.34 14.97 15.45 16.22 50100.0 16.08
2020-06-03 15.97 14.65 14.65 15.68 71800.0 15.54
2020-06-02 14.68 14.02 14.18 14.24 68500.0 14.11
2020-06-01 15.16 14.07 14.84 14.13 70800.0 14.0
2020-05-29 15.15 14.01 14.95 14.59 172900.0 14.46
2020-05-28 16.17 14.94 16.17 15.04 62400.0 14.91
2020-05-27 16.23 15.53 15.65 15.76 89200.0 15.62
2020-05-26 15.65 14.46 14.73 15.42 40000.0 15.28
2020-05-22 14.22 13.44 13.89 14.01 39800.0 13.89
2020-05-21 14.14 13.27 13.95 13.81 41600.0 13.69
2020-05-20 14.27 13.63 13.71 14.1 68700.0 13.97
2020-05-19 13.98 12.74 13.03 13.42 82900.0 13.3
2020-05-18 13.81 12.76 13.34 13.23 74400.0 13.11
2020-05-15 13.0 11.97 12.4 12.6 48600.0 12.49
2020-05-14 12.5 11.05 11.79 12.47 53900.0 12.36
2020-05-13 12.69 11.42 12.69 12.16 103800.0 12.05
2020-05-12 13.68 12.66 13.47 12.76 46200.0 12.65
2020-05-11 15.09 13.0 14.42 13.4 75600.0 13.28
2020-05-08 14.98 13.94 14.19 14.48 95100.0 14.35
2020-05-07 15.68 13.78 15.28 13.97 87800.0 13.85
2020-05-06 15.8 15.11 15.73 15.24 27400.0 15.1
2020-05-05 16.64 15.48 16.47 15.6 34700.0 15.46
2020-05-04 17.0 15.58 16.21 16.12 27600.0 15.98
2020-05-01 18.46 16.34 17.69 16.7 36500.0 16.55
2020-04-30 19.62 18.32 19.62 18.33 49300.0 18.17
2020-04-29 20.62 18.35 18.37 20.18 63900.0 20.0
2020-04-28 18.41 17.56 18.0 17.59 36400.0 17.43
2020-04-27 17.81 15.99 15.99 17.45 69400.0 17.3
2020-04-24 15.96 15.19 15.37 15.78 33000.0 15.64
2020-04-23 15.71 14.87 14.89 15.08 51000.0 14.95
2020-04-22 15.66 14.46 15.66 14.76 39000.0 14.63
2020-04-21 15.28 14.67 14.91 15.04 75000.0 14.91
2020-04-20 16.21 14.76 16.02 15.06 64000.0 14.93
2020-04-17 16.72 15.33 15.33 16.64 48400.0 16.49
2020-04-16 14.9 14.0 14.9 14.75 46500.0 14.62
2020-04-15 16.52 14.86 16.52 14.91 70300.0 14.78
2020-04-14 17.42 16.55 16.8 17.2 46500.0 17.05
2020-04-13 18.03 15.96 18.03 16.22 50000.0 16.08
2020-04-09 18.33 16.8 17.11 18.18 95500.0 18.02
2020-04-08 16.51 15.55 15.55 16.39 79100.0 16.24
2020-04-07 18.06 15.17 17.21 15.61 61300.0 15.47
2020-04-06 17.76 16.48 16.48 16.89 55000.0 16.74
2020-04-03 18.06 15.07 17.67 15.46 49400.0 15.32
2020-04-02 19.16 17.45 17.88 17.99 67500.0 17.83
2020-04-01 20.39 17.64 18.32 18.25 109200.0 18.09
2020-03-31 19.92 18.12 18.48 18.94 131300.0 18.77
2020-03-30 19.46 17.92 19.2 18.88 96700.0 18.71
2020-03-27 20.45 18.32 19.0 18.99 64500.0 18.82
2020-03-26 19.57 16.07 16.07 19.33 97000.0 19.16
2020-03-25 17.48 15.3 16.19 15.96 83900.0 15.82
2020-03-24 15.22 13.62 13.74 15.22 90400.0 15.09
2020-03-23 13.42 12.38 13.22 13.03 77900.0 12.91
2020-03-20 14.67 12.53 14.14 12.54 131600.0 12.43
2020-03-19 14.96 12.75 12.76 14.05 126000.0 13.93
2020-03-18 14.39 12.1 13.22 12.94 103700.0 12.83
2020-03-17 14.98 12.77 13.43 14.51 181000.0 14.38
2020-03-16 17.25 11.36 11.36 13.0 230200.0 12.88
2020-03-13 12.9 10.78 12.13 12.27 120300.0 12.16
2020-03-12 15.49 10.91 14.78 11.37 121500.0 11.27
2020-03-11 17.1 14.91 16.73 15.55 102500.0 15.41
2020-03-10 19.84 16.71 19.84 16.89 118700.0 16.74
2020-03-09 19.94 18.65 19.25 18.99 45500.0 18.82
2020-03-06 21.63 20.55 20.55 21.4 53500.0 21.21
2020-03-05 23.06 21.01 22.89 21.51 50400.0 21.32
2020-03-04 23.82 23.02 23.3 23.62 30600.0 23.41
2020-03-03 24.68 22.72 24.68 22.75 40300.0 22.55
2020-03-02 25.34 23.99 24.72 24.44 53200.0 24.22
2020-02-28 25.57 23.4 23.61 24.52 55600.0 24.3
2020-02-27 26.2 24.74 25.67 24.81 19800.0 24.59
2020-02-26 26.81 25.95 26.7 26.39 31900.0 26.16
2020-02-25 28.72 26.34 28.72 26.45 35000.0 26.22
2020-02-24 30.01 28.4 28.49 28.88 18000.0 28.62
2020-02-21 29.85 29.16 29.74 29.74 20600.0 29.48
2020-02-20 30.36 29.7 29.81 29.73 26700.0 29.47
2020-02-19 30.17 29.62 29.68 30.01 13200.0 29.74
2020-02-18 29.88 29.02 29.71 29.4 14800.0 29.14