Otsuka Holdings Co., Ltd. (OTSKY)
OTCMKTS · Delayed Price · Currency is USD
26.18
-0.46 (-1.73%)
Aug 29, 2025, 3:41 PM EDT
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.58 | 26.65 | 26.52 | 26.64 | 26.64 | 0.38% | 36,366 |
| Aug 27, 2025 | 26.57 | 26.78 | 26.21 | 26.54 | 26.54 | -0.90% | 22,904 |
| Aug 26, 2025 | 26.11 | 26.83 | 26.11 | 26.78 | 26.78 | -1.00% | 43,655 |
| Aug 25, 2025 | 27.10 | 27.51 | 27.00 | 27.05 | 27.05 | -1.74% | 40,971 |
| Aug 22, 2025 | 27.19 | 27.66 | 27.19 | 27.53 | 27.53 | 1.89% | 41,343 |
| Aug 21, 2025 | 27.10 | 27.13 | 26.97 | 27.02 | 27.02 | -1.46% | 26,041 |
| Aug 20, 2025 | 27.36 | 27.43 | 27.31 | 27.42 | 27.42 | -0.69% | 42,655 |
| Aug 19, 2025 | 27.50 | 27.75 | 27.50 | 27.61 | 27.61 | 2.68% | 18,467 |
| Aug 18, 2025 | 26.78 | 26.89 | 26.78 | 26.89 | 26.89 | 0.56% | 24,522 |
| Aug 15, 2025 | 26.82 | 26.91 | 26.72 | 26.74 | 26.74 | 0.16% | 28,636 |
| Aug 14, 2025 | 26.68 | 26.74 | 26.61 | 26.70 | 26.70 | -1.47% | 21,770 |
| Aug 13, 2025 | 27.26 | 27.39 | 27.01 | 27.10 | 27.10 | 0.77% | 20,874 |
| Aug 12, 2025 | 26.95 | 27.21 | 26.64 | 26.89 | 26.89 | 0.26% | 50,626 |
| Aug 11, 2025 | 26.78 | 27.00 | 26.63 | 26.82 | 26.82 | 1.06% | 35,335 |
| Aug 8, 2025 | 26.85 | 27.50 | 26.28 | 26.54 | 26.54 | 2.19% | 39,330 |
| Aug 7, 2025 | 25.78 | 26.00 | 25.74 | 25.97 | 25.97 | 0.46% | 37,828 |
| Aug 6, 2025 | 25.50 | 25.85 | 25.41 | 25.85 | 25.85 | 3.77% | 35,181 |
| Aug 5, 2025 | 25.12 | 25.19 | 24.91 | 24.91 | 24.91 | -0.80% | 39,310 |
| Aug 4, 2025 | 25.01 | 25.11 | 24.96 | 25.11 | 25.11 | 0.40% | 46,276 |
| Aug 1, 2025 | 24.76 | 25.01 | 24.68 | 25.01 | 25.01 | 5.53% | 51,156 |
| Jul 31, 2025 | 24.77 | 24.77 | 23.67 | 23.70 | 23.70 | -1.46% | 87,789 |
| Jul 30, 2025 | 24.24 | 24.25 | 24.01 | 24.05 | 24.05 | -0.78% | 36,146 |
| Jul 29, 2025 | 24.10 | 24.25 | 23.50 | 24.24 | 24.24 | 3.99% | 46,164 |
| Jul 28, 2025 | 23.82 | 23.82 | 23.31 | 23.31 | 23.31 | -2.06% | 42,487 |
| Jul 25, 2025 | 23.79 | 24.03 | 23.79 | 23.80 | 23.80 | 2.15% | 30,897 |
| Jul 24, 2025 | 22.71 | 23.49 | 22.71 | 23.30 | 23.30 | -0.09% | 42,731 |
| Jul 23, 2025 | 22.43 | 24.14 | 22.43 | 23.32 | 23.32 | 4.76% | 29,986 |
| Jul 22, 2025 | 22.36 | 22.45 | 22.22 | 22.26 | 22.26 | 1.50% | 59,011 |
| Jul 21, 2025 | 21.68 | 22.06 | 21.68 | 21.93 | 21.93 | 1.06% | 76,998 |
| Jul 18, 2025 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -3.04% | 84,748 |
| Jul 17, 2025 | 23.27 | 23.27 | 22.29 | 22.38 | 22.38 | 0.86% | 59,523 |
| Jul 16, 2025 | 22.00 | 22.28 | 22.00 | 22.19 | 22.19 | 0.68% | 52,495 |
| Jul 15, 2025 | 22.22 | 22.22 | 22.01 | 22.04 | 22.04 | -1.96% | 67,146 |
| Jul 14, 2025 | 22.42 | 23.12 | 22.35 | 22.48 | 22.48 | -0.88% | 66,651 |
| Jul 11, 2025 | 22.61 | 22.71 | 22.59 | 22.68 | 22.68 | 0.51% | 46,906 |
| Jul 10, 2025 | 22.56 | 22.64 | 22.48 | 22.56 | 22.56 | -1.17% | 56,830 |
| Jul 9, 2025 | 22.80 | 22.83 | 22.76 | 22.83 | 22.83 | 0.79% | 46,950 |
| Jul 8, 2025 | 22.55 | 22.68 | 22.53 | 22.65 | 22.65 | -1.35% | 74,332 |
| Jul 7, 2025 | 23.28 | 23.28 | 22.91 | 22.96 | 22.96 | -2.59% | 62,729 |
| Jul 3, 2025 | 23.47 | 23.64 | 23.41 | 23.57 | 23.57 | -1.50% | 16,169 |
| Jul 2, 2025 | 23.03 | 24.15 | 23.03 | 23.93 | 23.93 | 0.80% | 45,595 |
| Jul 1, 2025 | 24.23 | 24.23 | 23.66 | 23.74 | 23.74 | -3.93% | 111,519 |
| Jun 30, 2025 | 24.75 | 24.75 | 24.59 | 24.71 | 24.71 | -0.24% | 33,503 |
| Jun 27, 2025 | 25.19 | 25.19 | 24.66 | 24.77 | 24.77 | 0.94% | 22,795 |
| Jun 26, 2025 | 24.52 | 24.66 | 24.47 | 24.54 | 24.54 | 1.07% | 38,590 |
| Jun 25, 2025 | 24.26 | 24.30 | 24.19 | 24.28 | 24.28 | -0.65% | 28,518 |
| Jun 24, 2025 | 24.32 | 24.57 | 24.32 | 24.44 | 24.44 | 2.13% | 80,057 |
| Jun 23, 2025 | 23.55 | 23.93 | 23.54 | 23.93 | 23.93 | 0.08% | 52,104 |
| Jun 20, 2025 | 24.17 | 24.38 | 23.89 | 23.91 | 23.91 | -1.89% | 28,220 |
| Jun 18, 2025 | 24.51 | 24.56 | 24.37 | 24.37 | 24.37 | -0.77% | 33,581 |