Park-Ohio Stock Price History

NASDAQ: PKOHIndustrialsIndustrial SpecialtiesUSD

49.03+0.58 (+1.20%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PKOH price history at a glance

The price history for Park-Ohio (PKOH) on this page begins on February 19, 1973, when the stock closed at $4.69; it most recently closed at $49.03 on October 5, 2026. The highest price in this record is $65.24, reached on December 29, 2014; the latest close is 24.8% below that peak. Across the 52 complete calendar years in the table, PKOH finished higher in 25 and lower in 27. Its best year was 2010 (+270.1%) and its worst was 2008 (-72.0%).

Over roughly 54 years the share price changed +946.0%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, PKOH has gained 144.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $65.24
Date of high: Dec 29, 2014
Low since 1973: $1.65
Date of low: Oct 29, 2001
52-week high: $53.30
52-week low: $18.06
Last close: $49.03

PKOH returns

1 week

+3.50%

1 month

+4.74%

3 months

+35.29%

6 months

+88.14%

Year to date

+134.15%

1 year

+144.42%

3 years

+112.07%

5 years

+110.07%

PKOH price return, excluding dividends.

PKOH annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	22.41	49.03	53.30	20.67	+135.83%
2025	23.59	20.79	26.31	15.52	-18.57%
2024	25.78	25.53	34.50	22.74	-5.30%
2023	12.30	26.96	28.79	10.90	+120.44%
2022	22.42	12.23	23.47	9.23	-42.23%
2021	32.09	21.17	41.78	18.80	-31.49%
2020	35.06	30.90	36.11	10.78	-7.73%
2019	32.34	33.49	38.77	25.74	+5.75%
2018	47.05	31.67	47.90	28.01	-31.08%
2017	42.10	45.95	47.80	34.25	+7.86%
2016	30.98	42.60	44.65	23.21	+15.82%
2015	58.92	36.78	61.86	28.11	-40.03%
2014	51.25	61.33	65.24	43.11	+20.30%
2013	20.96	50.98	53.32	19.96	+143.57%
2012	18.71	20.93	23.21	16.13	+17.32%
2011	22.08	17.84	24.48	10.59	-14.68%
2010	6.20	20.91	23.70	5.69	+270.09%
2009	5.32	5.65	9.32	1.65	-11.16%
2008	19.46	6.36	25.20	3.76	-72.04%
2007	16.18	22.75	32.00	15.90	+41.13%
2006	13.88	16.12	21.36	12.72	+14.33%
2005	24.48	14.10	30.90	12.88	-45.37%
2004	8.07	25.81	26.19	7.30	+220.62%
2003	4.14	8.05	12.26	2.55	+94.44%
2002	2.56	4.14	5.95	2.40	+44.76%
2001	5.00	2.86	6.88	1.65	-41.33%
2000	10.38	4.88	11.25	3.63	-50.63%
1999	15.19	9.88	18.50	9.00	-34.71%
1998	17.50	15.13	20.50	10.69	-15.97%
1997	13.50	18.00	18.38	11.25	+39.47%
1996	15.88	12.91	23.50	12.75	-19.96%
1995	13.00	16.13	16.50	10.13	+25.24%
1994	13.38	12.88	18.13	12.38	0.00%
1993	5.06	12.88	13.63	4.88	+157.50%
1992	3.38	5.00	5.25	2.75	+73.91%
1991	2.94	2.88	5.25	2.38	0.00%
1990	6.25	2.88	6.88	2.63	-51.06%
1989	6.38	5.88	9.25	5.63	-6.00%
1988	6.50	6.25	7.75	5.13	+8.70%
1987	6.88	5.75	9.25	4.63	-17.86%
1986	12.38	7.00	13.25	5.00	-41.67%
1985	14.13	12.00	17.25	11.00	-14.29%
1984	14.75	14.00	20.25	12.75	-5.08%
1983	14.50	14.75	18.00	13.25	+3.51%
1982	15.00	14.25	17.25	11.25	-6.56%
1981	22.00	15.25	26.50	13.75	-39.60%
1980	14.88	25.25	29.25	11.00	+85.32%
1979	12.25	13.63	17.75	11.25	+21.11%
1978	7.50	11.25	14.50	7.00	+50.00%
1977	5.56	7.50	8.00	5.25	+37.93%
1976	4.25	5.44	6.75	4.06	+33.85%
1975	3.06	4.06	4.31	2.81	+47.73%
1974	4.00	2.75	5.44	2.75	-30.16%
1973*	4.69	3.94	5.63	3.50	-16.00%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

PKOH daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	48.50	49.45	47.95	49.03	+1.20%	60.34K
Oct 8, 2026	47.84	49.10	47.09	48.45	+0.35%	63.47K
Oct 7, 2026	47.91	48.37	47.22	48.28	-0.82%	84.49K
Oct 6, 2026	48.23	50.17	48.01	48.68	+1.93%	113.60K
Oct 5, 2026	47.45	48.45	45.92	47.76	+0.82%	60.50K
Oct 2, 2026	47.26	47.90	46.90	47.37	+1.78%	82.00K
Oct 1, 2026	46.05	46.88	44.38	46.54	+0.74%	113.60K
Sep 30, 2026	47.30	47.30	45.72	46.20	-2.04%	126.50K
Sep 29, 2026	47.51	47.99	46.40	47.16	-0.59%	52.50K
Sep 28, 2026	47.38	48.01	46.23	47.44	-1.25%	110.50K
Sep 25, 2026	47.42	48.52	47.01	48.04	+1.09%	53.50K
Sep 24, 2026	46.99	48.00	46.64	47.52	+1.52%	64.30K
Sep 23, 2026	46.99	47.14	46.01	46.81	-0.76%	32.10K
Sep 22, 2026	46.34	47.17	46.11	47.17	+3.15%	42.30K
Sep 21, 2026	46.49	46.65	45.22	45.73	-0.72%	42.60K
Sep 18, 2026	45.68	46.23	44.84	46.06	-0.26%	107.70K
Sep 17, 2026	45.95	46.95	45.78	46.18	+2.46%	38.90K
Sep 16, 2026	45.31	46.00	44.50	45.07	+0.13%	56.30K
Sep 15, 2026	44.70	45.02	44.00	45.01	+0.22%	73.80K
Sep 14, 2026	45.61	45.87	44.70	44.91	-3.32%	54.50K
Sep 11, 2026	46.59	46.89	46.04	46.45	+1.46%	49.90K
Sep 10, 2026	46.12	46.95	44.86	45.78	-2.20%	80.40K
Sep 9, 2026	46.67	47.00	46.00	46.81	+0.39%	86.00K
Sep 8, 2026	46.47	47.34	46.10	46.63	+0.32%	77.20K
Sep 4, 2026	44.94	46.58	44.86	46.48	+3.45%	54.60K
Sep 3, 2026	45.12	47.00	43.62	44.93	+0.54%	70.90K
Sep 2, 2026	44.64	45.02	43.94	44.69	+1.13%	95.40K
Sep 1, 2026	44.81	45.30	43.66	44.19	-2.08%	60.00K
Aug 31, 2026	46.00	46.14	44.74	45.13	-1.38%	97.90K
Aug 28, 2026	47.24	47.69	45.72	45.76	-3.44%	88.50K
Aug 27, 2026	45.64	47.64	45.50	47.39	+3.04%	92.00K
Aug 26, 2026	45.08	46.11	44.44	45.99	+2.02%	66.10K
Aug 25, 2026	44.87	45.50	44.53	45.08	+0.58%	57.90K
Aug 24, 2026	45.93	45.93	44.54	44.82	-1.93%	84.60K
Aug 21, 2026	45.92	46.19	44.42	45.70	+0.91%	78.20K
Aug 20, 2026	45.53	46.17	44.55	45.29	-2.01%	94.50K
Aug 19, 2026	47.63	47.63	46.06	46.22	-2.41%	57.70K
Aug 18, 2026	48.49	48.67	47.04	47.36	-3.09%	83.70K
Aug 17, 2026	49.40	50.50	48.17	48.87	-1.07%	136.30K
Aug 14, 2026	49.44	49.62	48.22	49.40	-0.30%	113.60K
Aug 13, 2026	49.60	51.16	48.60	49.55	+0.34%	196.00K
Aug 12, 2026	48.16	50.37	47.72	49.38	+3.54%	224.50K
Aug 11, 2026	48.07	48.78	46.44	47.69	-0.36%	79.30K
Aug 10, 2026	52.55	53.30	47.63	47.86	-8.86%	138.40K
Aug 7, 2026	47.34	52.66	47.25	52.51	+12.90%	225.10K
Aug 6, 2026	43.24	48.00	42.11	46.51	+11.78%	214.20K
Aug 5, 2026	41.41	42.27	41.00	41.61	+0.75%	56.00K
Aug 4, 2026	40.70	41.54	40.55	41.30	+2.33%	62.80K
Aug 3, 2026	40.44	41.46	40.24	40.36	+1.08%	99.60K
Jul 31, 2026	39.62	40.41	39.01	39.93	+1.22%	77.90K
Jul 30, 2026	38.81	39.85	38.81	39.45	+3.27%	68.30K
Jul 29, 2026	38.88	39.04	37.47	38.20	-2.43%	93.60K
Jul 28, 2026	39.16	39.73	38.35	39.15	+0.13%	91.40K
Jul 27, 2026	38.81	39.50	38.06	39.10	+1.64%	63.50K
Jul 24, 2026	38.44	39.31	38.18	38.47	+0.79%	39.40K
Jul 23, 2026	38.20	38.85	36.92	38.17	-1.09%	76.40K
Jul 22, 2026	38.95	39.69	38.59	38.59	-1.73%	55.80K
Jul 21, 2026	37.40	39.67	36.93	39.27	+4.69%	72.70K
Jul 20, 2026	38.01	38.30	37.26	37.51	-0.66%	48.40K
Jul 17, 2026	37.74	38.71	36.67	37.76	-1.77%	76.20K
Jul 16, 2026	37.32	39.07	37.32	38.44	+2.97%	72.60K
Jul 15, 2026	37.01	37.60	36.21	37.33	+1.19%	51.60K
Jul 14, 2026	36.58	37.70	36.50	36.89	+0.85%	50.40K
Jul 13, 2026	36.68	37.67	35.22	36.58	+0.94%	68.30K
Jul 10, 2026	35.73	36.67	35.06	36.24	+1.09%	136.10K
Jul 9, 2026	35.56	36.39	35.16	35.85	+1.30%	73.50K
Jul 8, 2026	35.22	35.80	34.69	35.39	+0.31%	65.70K
Jul 7, 2026	36.94	37.55	34.99	35.28	-5.03%	70.00K
Jul 6, 2026	36.42	37.75	33.76	37.15	+2.34%	91.50K
Jul 2, 2026	38.01	38.67	35.87	36.30	-4.25%	97.40K
Jul 1, 2026	38.36	38.95	37.45	37.91	-1.40%	80.60K
Jun 30, 2026	38.09	38.71	38.02	38.45	+0.60%	50.80K
Jun 29, 2026	38.98	39.06	37.62	38.22	-2.15%	116.30K
Jun 26, 2026	37.95	39.33	37.34	39.06	+2.04%	356.00K
Jun 25, 2026	36.61	38.44	36.61	38.28	+4.79%	98.70K
Jun 24, 2026	36.26	37.12	35.47	36.53	+0.27%	85.30K
Jun 23, 2026	35.98	36.89	35.61	36.43	-0.33%	113.20K
Jun 22, 2026	35.76	36.69	35.58	36.55	+1.53%	93.60K
Jun 18, 2026	35.40	36.61	35.05	36.00	+4.02%	152.70K
Jun 17, 2026	34.79	35.56	34.32	34.61	0.00%	58.00K
Jun 16, 2026	34.65	35.49	34.56	34.61	+0.90%	46.80K
Jun 15, 2026	35.13	35.45	34.27	34.30	-1.24%	67.00K
Jun 12, 2026	34.12	35.53	33.81	34.73	+1.85%	64.60K
Jun 11, 2026	33.46	34.31	33.10	34.10	+3.43%	55.00K
Jun 10, 2026	33.64	33.92	32.72	32.97	-1.64%	48.60K
Jun 9, 2026	32.81	34.16	32.66	33.52	+2.44%	64.30K
Jun 8, 2026	32.49	33.50	32.38	32.72	+2.22%	80.10K
Jun 5, 2026	33.16	33.23	31.80	32.01	-3.38%	53.30K
Jun 4, 2026	32.57	33.23	32.28	33.13	+2.32%	67.50K
Jun 3, 2026	32.75	33.58	32.25	32.38	-3.02%	55.60K
Jun 2, 2026	32.22	33.40	32.22	33.39	+2.74%	53.50K
Jun 1, 2026	32.27	32.56	31.21	32.50	-0.18%	55.30K
May 29, 2026	33.04	33.31	32.41	32.56	-2.25%	47.90K
May 28, 2026	32.99	33.44	32.32	33.31	-0.27%	42.30K
May 27, 2026	33.41	35.01	32.75	33.40	+0.69%	74.50K
May 26, 2026	31.49	33.40	31.49	33.17	+6.48%	94.90K
May 22, 2026	30.50	31.27	30.05	31.15	+2.77%	131.00K
May 21, 2026	29.76	30.96	29.34	30.31	+1.44%	131.90K
May 20, 2026	28.81	30.05	28.64	29.88	+3.71%	89.30K
May 19, 2026	29.60	29.60	28.59	28.81	-3.03%	46.00K
May 18, 2026	30.65	31.25	29.40	29.71	-2.97%	60.50K
May 15, 2026	30.40	30.86	29.27	30.62	-0.71%	82.60K
May 14, 2026	29.98	31.00	29.90	30.84	+2.56%	45.30K
May 13, 2026	29.43	30.31	29.32	30.07	+1.45%	138.60K
May 12, 2026	30.49	31.05	28.83	29.64	-3.67%	84.50K
May 11, 2026	30.96	31.16	30.02	30.77	-0.16%	87.00K
May 8, 2026	30.49	31.92	29.90	30.82	-0.06%	115.00K
May 7, 2026	29.99	31.68	29.53	30.84	+1.98%	176.90K
May 6, 2026	29.85	30.41	28.71	30.24	+2.37%	73.00K
May 5, 2026	29.03	29.94	28.96	29.54	+1.83%	44.50K
May 4, 2026	28.54	29.35	28.10	29.01	+1.65%	122.50K
May 1, 2026	29.01	29.26	28.09	28.54	-1.42%	37.90K
Apr 30, 2026	29.35	30.45	28.40	28.95	-2.43%	136.60K
Apr 29, 2026	29.40	29.68	27.82	29.67	+0.51%	86.90K
Apr 28, 2026	26.84	29.76	26.84	29.52	+9.99%	92.00K
Apr 27, 2026	28.16	29.06	26.46	26.84	-5.76%	150.20K
Apr 24, 2026	28.13	28.65	27.57	28.48	+1.24%	54.50K
Apr 23, 2026	26.82	28.85	26.82	28.13	+5.43%	139.70K
Apr 22, 2026	26.30	27.41	26.30	26.68	+1.83%	27.30K
Apr 21, 2026	26.80	27.00	25.71	26.20	-1.58%	21.70K
Apr 20, 2026	26.99	27.34	26.52	26.62	-2.49%	16.70K
Apr 17, 2026	26.23	27.45	26.23	27.30	+6.06%	26.30K
Apr 16, 2026	26.08	26.29	25.46	25.74	-2.17%	21.60K
Apr 15, 2026	26.60	26.60	25.86	26.31	-1.28%	15.80K
Apr 14, 2026	26.40	26.79	26.10	26.65	+0.79%	25.90K
Apr 13, 2026	26.11	26.53	25.08	26.44	+1.46%	19.50K
Apr 10, 2026	26.43	26.43	25.50	26.06	-1.51%	16.40K
Apr 9, 2026	25.04	26.46	25.04	26.46	+4.46%	29.00K
Apr 8, 2026	25.07	25.54	25.07	25.33	+5.23%	19.40K
Apr 7, 2026	23.87	24.33	23.36	24.07	+0.21%	43.20K
Apr 6, 2026	24.12	24.14	23.64	24.02	+0.29%	17.90K
Apr 2, 2026	23.80	24.07	23.55	23.95	-0.79%	10.80K
Apr 1, 2026	24.07	24.50	23.60	24.14	+0.42%	29.80K
Mar 31, 2026	23.78	24.35	23.38	24.04	+2.39%	18.90K
Mar 30, 2026	24.11	24.11	23.24	23.48	-1.43%	32.80K
Mar 27, 2026	24.21	24.21	23.36	23.82	-2.10%	25.10K
Mar 26, 2026	24.29	24.76	24.02	24.33	-0.25%	20.40K
Mar 25, 2026	24.49	24.99	23.77	24.39	+0.08%	15.60K
Mar 24, 2026	24.02	24.97	24.02	24.37	-0.08%	23.70K
Mar 23, 2026	24.10	25.21	24.10	24.39	+4.36%	37.50K
Mar 20, 2026	23.70	23.75	21.33	23.37	-0.89%	48.20K
Mar 19, 2026	23.58	24.05	23.07	23.58	-1.17%	17.60K
Mar 18, 2026	24.43	24.76	23.63	23.86	-3.79%	27.70K
Mar 17, 2026	25.00	25.20	24.48	24.80	+0.32%	23.40K
Mar 16, 2026	24.93	25.71	24.49	24.72	+1.23%	65.60K
Mar 13, 2026	24.67	25.44	23.78	24.42	-0.85%	57.50K
Mar 12, 2026	25.30	25.34	24.21	24.63	-3.34%	48.80K
Mar 11, 2026	25.07	25.58	24.45	25.48	+0.31%	50.50K
Mar 10, 2026	25.08	26.25	25.00	25.40	+1.44%	34.20K
Mar 9, 2026	25.23	25.23	23.32	25.04	-2.15%	30.60K
Mar 6, 2026	27.35	27.35	25.25	25.59	-8.02%	38.80K
Mar 5, 2026	26.40	29.50	26.40	27.82	+4.43%	65.90K
Mar 4, 2026	26.84	28.04	26.60	26.64	+1.29%	56.20K
Mar 3, 2026	25.78	26.43	25.35	26.30	-0.68%	25.30K
Mar 2, 2026	25.51	26.85	25.47	26.48	+2.87%	23.30K
Feb 27, 2026	26.63	26.64	25.74	25.74	-3.96%	20.00K
Feb 26, 2026	26.47	26.87	26.04	26.80	+1.94%	15.00K
Feb 25, 2026	26.65	26.65	26.02	26.29	+0.34%	30.30K
Feb 24, 2026	26.42	26.94	26.01	26.20	+0.46%	18.90K
Feb 23, 2026	27.16	27.50	26.08	26.08	-3.44%	28.70K
Feb 20, 2026	26.84	27.43	26.73	27.01	+0.11%	16.30K
Feb 19, 2026	27.08	27.49	26.57	26.98	-0.70%	13.00K
Feb 18, 2026	28.15	28.29	27.00	27.17	-3.07%	17.00K
Feb 17, 2026	28.00	28.38	27.08	28.03	+0.11%	20.00K
Feb 13, 2026	28.00	28.50	27.76	28.00	+0.72%	20.70K
Feb 12, 2026	27.63	27.81	26.57	27.80	+1.65%	32.20K
Feb 11, 2026	27.60	28.01	27.04	27.35	-0.36%	22.00K
Feb 10, 2026	25.81	27.99	25.63	27.45	+6.56%	50.50K
Feb 9, 2026	25.79	26.68	25.50	25.76	+3.29%	71.60K
Feb 6, 2026	25.31	25.67	24.94	24.94	-0.36%	15.20K
Feb 5, 2026	24.85	25.23	24.51	25.03	+0.48%	20.60K
Feb 4, 2026	24.58	25.24	24.46	24.91	+2.76%	22.00K
Feb 3, 2026	23.73	24.39	23.73	24.24	+2.06%	34.30K
Feb 2, 2026	22.39	23.89	22.25	23.75	+5.27%	24.60K
Jan 30, 2026	22.75	22.75	21.70	22.56	+1.48%	22.40K
Jan 29, 2026	21.83	22.26	21.58	22.23	+3.59%	12.00K
Jan 28, 2026	22.19	22.20	21.17	21.46	-3.59%	23.30K
Jan 27, 2026	22.84	22.84	22.09	22.26	-2.54%	21.00K
Jan 26, 2026	22.31	23.40	21.31	22.84	-0.52%	24.00K
Jan 23, 2026	23.42	23.70	22.65	22.96	-2.05%	21.90K
Jan 22, 2026	23.74	24.00	23.35	23.44	-0.30%	12.80K
Jan 21, 2026	23.14	23.57	23.14	23.51	+4.77%	11.90K
Jan 20, 2026	22.77	22.86	22.32	22.44	-2.56%	18.40K
Jan 16, 2026	23.23	23.50	23.02	23.03	-0.90%	20.40K
Jan 15, 2026	22.42	23.38	22.42	23.24	+1.57%	21.80K
Jan 14, 2026	22.38	23.02	22.38	22.88	-0.52%	12.60K
Jan 13, 2026	21.88	23.14	21.88	23.00	+1.10%	16.30K
Jan 12, 2026	22.49	22.80	22.31	22.75	+1.52%	21.70K
Jan 9, 2026	21.95	22.59	21.80	22.41	+2.70%	23.30K
Jan 8, 2026	21.01	21.95	21.01	21.82	+3.36%	20.30K
Jan 7, 2026	21.21	21.97	20.67	21.11	+0.33%	31.80K
Jan 6, 2026	21.18	21.18	20.88	21.04	-0.75%	20.70K
Jan 5, 2026	20.96	21.37	20.84	21.20	+1.97%	21.80K
Jan 2, 2026	21.36	21.52	20.73	20.79	-0.72%	26.10K
Dec 31, 2025	20.85	21.07	20.52	20.94	+1.26%	51.00K
Dec 30, 2025	21.20	21.20	20.41	20.68	-1.99%	38.50K
Dec 29, 2025	21.02	21.63	20.85	21.10	+0.05%	22.60K
Dec 26, 2025	21.01	21.34	20.84	21.09	-0.52%	32.60K
Dec 24, 2025	21.67	21.67	21.14	21.20	-1.62%	21.40K
Dec 23, 2025	21.60	21.84	21.33	21.55	-0.28%	10.60K
Dec 22, 2025	22.59	22.74	21.26	21.61	-4.17%	28.10K
Dec 19, 2025	22.89	22.90	22.12	22.55	-1.74%	54.90K
Dec 18, 2025	23.00	23.09	22.60	22.95	+1.41%	19.50K
Dec 17, 2025	22.64	22.80	22.52	22.63	-0.13%	34.70K
Dec 16, 2025	22.80	23.27	22.56	22.66	-1.05%	28.90K
Dec 15, 2025	22.98	23.25	22.21	22.90	+0.17%	44.60K
Dec 12, 2025	23.22	23.74	22.55	22.86	-2.35%	117.50K
Dec 11, 2025	23.10	23.62	22.61	23.41	+1.78%	54.20K
Dec 10, 2025	21.84	23.12	21.83	23.00	+6.28%	77.80K
Dec 9, 2025	22.00	22.41	21.64	21.64	-1.64%	23.50K
Dec 8, 2025	21.82	22.68	21.39	22.00	+1.38%	77.60K
Dec 5, 2025	21.41	21.90	21.41	21.70	+1.21%	26.80K
Dec 4, 2025	21.73	22.00	21.30	21.44	-1.33%	34.80K
Dec 3, 2025	20.89	21.75	20.81	21.73	+5.28%	39.40K
Dec 2, 2025	20.65	21.01	20.20	20.64	0.00%	26.20K
Dec 1, 2025	21.13	21.38	20.51	20.64	-3.60%	31.20K
Nov 28, 2025	20.74	21.47	20.74	21.41	+3.63%	27.00K
Nov 26, 2025	20.11	20.88	20.11	20.66	+3.51%	60.90K
Nov 25, 2025	20.13	20.13	19.89	19.96	-0.84%	30.10K
Nov 24, 2025	19.88	20.50	19.88	20.13	+2.34%	25.00K
Nov 21, 2025	19.37	20.15	19.22	19.67	+1.55%	42.30K
Nov 20, 2025	19.54	19.88	19.04	19.37	+1.73%	32.60K
Nov 19, 2025	19.00	19.13	18.82	19.04	+1.60%	23.90K
Nov 18, 2025	19.09	19.37	18.69	18.74	-1.78%	21.50K
Nov 17, 2025	20.38	20.69	19.08	19.08	-6.33%	27.40K
Nov 14, 2025	20.05	20.42	19.87	20.37	+0.94%	31.20K
Nov 13, 2025	20.05	20.44	20.05	20.18	+0.95%	18.00K
Nov 12, 2025	19.75	20.14	19.70	19.99	+1.99%	19.20K
Nov 11, 2025	20.00	20.75	19.37	19.60	-1.21%	12.50K
Nov 10, 2025	19.69	20.21	19.40	19.84	+2.64%	26.00K
Nov 7, 2025	19.01	19.59	18.88	19.33	+0.73%	17.30K
Nov 6, 2025	18.90	19.43	18.06	19.19	-8.92%	105.40K
Nov 5, 2025	19.66	21.16	19.42	21.07	+5.83%	72.50K
Nov 4, 2025	20.78	20.78	19.62	19.91	-2.55%	29.30K
Nov 3, 2025	20.69	20.95	20.26	20.43	-0.97%	14.70K
Oct 31, 2025	20.45	21.22	20.40	20.63	+0.68%	11.90K
Oct 30, 2025	20.40	20.80	20.29	20.49	+0.20%	37.00K
Oct 29, 2025	20.85	21.27	20.21	20.45	-1.30%	31.30K
Oct 28, 2025	20.47	20.98	20.00	20.72	+1.22%	24.20K
Oct 27, 2025	20.69	20.85	20.44	20.47	-0.20%	26.70K
Oct 24, 2025	21.09	21.37	20.30	20.51	-1.72%	13.80K
Oct 23, 2025	20.54	20.95	20.52	20.87	+1.31%	17.60K
Oct 22, 2025	20.55	20.88	20.34	20.60	-0.34%	16.90K
Oct 21, 2025	20.77	21.50	20.67	20.67	-0.39%	22.90K
Oct 20, 2025	20.64	20.79	20.50	20.75	+2.67%	13.70K
Oct 17, 2025	20.16	20.54	20.05	20.21	-0.54%	18.00K
Oct 16, 2025	20.60	20.75	20.18	20.32	-1.36%	13.00K
Oct 15, 2025	20.59	21.03	20.40	20.60	+1.88%	18.70K
Oct 14, 2025	19.59	20.52	19.59	20.22	+1.81%	14.40K
Oct 13, 2025	19.68	20.19	19.59	19.86	+2.74%	16.50K
Oct 10, 2025	20.05	20.43	19.05	19.33	-3.64%	27.80K
Oct 9, 2025	20.22	20.36	20.05	20.06	—	17.30K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PKOH chart for longer ranges.