Otsuka Holdings Co., Ltd. (OTSKY)
OTCMKTS
· Delayed Price · Currency is USD
28.97
-0.47 (-1.60%)
Nov 21, 2024, 4:00 PM EST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 28.93 | 29.11 | 28.93 | 28.97 | 28.97 | -1.60% | 26,667 |
| Nov 20, 2024 | 28.81 | 30.02 | 28.81 | 29.44 | 29.44 | 4.03% | 25,496 |
| Nov 19, 2024 | 27.88 | 28.34 | 27.88 | 28.30 | 28.30 | -0.49% | 61,184 |
| Nov 18, 2024 | 28.72 | 29.24 | 28.23 | 28.44 | 28.44 | -2.64% | 37,657 |
| Nov 15, 2024 | 29.13 | 29.23 | 28.69 | 29.21 | 29.21 | -1.08% | 86,656 |
| Nov 14, 2024 | 28.31 | 29.68 | 28.31 | 29.53 | 29.53 | 0.99% | 38,791 |
| Nov 13, 2024 | 30.09 | 30.09 | 29.24 | 29.24 | 29.24 | -2.76% | 32,490 |
| Nov 12, 2024 | 31.49 | 31.49 | 30.01 | 30.07 | 30.07 | -2.36% | 50,333 |
| Nov 11, 2024 | 30.79 | 30.85 | 30.73 | 30.80 | 30.80 | -0.43% | 28,318 |
| Nov 8, 2024 | 31.09 | 31.09 | 30.83 | 30.93 | 30.93 | -0.35% | 22,520 |
| Nov 7, 2024 | 31.02 | 31.09 | 30.98 | 31.04 | 31.04 | -0.58% | 18,916 |
| Nov 6, 2024 | 32.41 | 32.41 | 31.13 | 31.22 | 31.22 | 0.16% | 17,725 |
| Nov 5, 2024 | 30.98 | 31.18 | 30.36 | 31.17 | 31.17 | 2.41% | 16,548 |
| Nov 4, 2024 | 30.39 | 30.53 | 30.34 | 30.44 | 30.44 | 0.51% | 19,947 |
| Nov 1, 2024 | 30.34 | 30.35 | 30.25 | 30.28 | 30.28 | 0.07% | 16,750 |
| Oct 31, 2024 | 30.45 | 31.12 | 30.20 | 30.26 | 30.26 | 1.14% | 88,378 |
| Oct 30, 2024 | 29.90 | 29.92 | 29.86 | 29.92 | 29.92 | -0.33% | 59,939 |
| Oct 29, 2024 | 29.99 | 30.04 | 29.97 | 30.02 | 30.02 | 0.40% | 12,947 |
| Oct 28, 2024 | 29.84 | 29.91 | 29.84 | 29.90 | 29.90 | 0.15% | 22,955 |
| Oct 25, 2024 | 29.84 | 29.96 | 29.84 | 29.86 | 29.86 | -1.21% | 22,403 |
| Oct 24, 2024 | 30.12 | 30.24 | 30.12 | 30.22 | 30.22 | 1.27% | 16,481 |
| Oct 23, 2024 | 29.75 | 29.87 | 29.75 | 29.84 | 29.84 | -2.12% | 36,102 |
| Oct 22, 2024 | 30.25 | 31.00 | 29.88 | 30.49 | 30.49 | 1.46% | 165,041 |
| Oct 21, 2024 | 30.18 | 30.18 | 30.03 | 30.05 | 30.05 | -1.00% | 10,508 |
| Oct 18, 2024 | 30.33 | 30.36 | 30.30 | 30.35 | 30.35 | 3.90% | 12,447 |
| Oct 17, 2024 | 29.49 | 29.49 | 29.17 | 29.21 | 29.21 | 0.17% | 15,048 |
| Oct 16, 2024 | 30.27 | 30.27 | 27.99 | 29.16 | 29.16 | 0.07% | 10,532 |
| Oct 15, 2024 | 30.57 | 30.57 | 29.10 | 29.14 | 29.14 | 0.83% | 18,504 |
| Oct 14, 2024 | 29.85 | 29.85 | 28.89 | 28.90 | 28.90 | -2.53% | 9,837 |
| Oct 11, 2024 | 30.17 | 30.76 | 29.58 | 29.65 | 29.65 | -0.03% | 47,899 |
| Oct 10, 2024 | 29.41 | 29.66 | 29.41 | 29.66 | 29.66 | 1.58% | 41,473 |
| Oct 9, 2024 | 29.16 | 29.23 | 29.12 | 29.20 | 29.20 | 1.18% | 12,847 |
| Oct 8, 2024 | 28.95 | 28.98 | 28.86 | 28.86 | 28.86 | 1.55% | 25,466 |
| Oct 7, 2024 | 29.09 | 29.12 | 28.35 | 28.42 | 28.42 | -2.20% | 28,062 |
| Oct 4, 2024 | 28.67 | 29.06 | 28.33 | 29.06 | 29.06 | 1.96% | 10,063 |
| Oct 3, 2024 | 28.46 | 29.71 | 28.46 | 28.50 | 28.50 | 0.28% | 16,929 |
| Oct 2, 2024 | 27.97 | 28.42 | 27.87 | 28.42 | 28.42 | -0.18% | 19,563 |
| Oct 1, 2024 | 27.60 | 29.09 | 27.60 | 28.47 | 28.47 | 0.71% | 21,540 |
| Sep 30, 2024 | 27.92 | 28.27 | 27.87 | 28.27 | 28.27 | 1.22% | 27,264 |
| Sep 27, 2024 | 28.33 | 28.33 | 27.70 | 27.93 | 27.93 | -2.41% | 22,166 |
| Sep 26, 2024 | 27.80 | 29.58 | 27.80 | 28.62 | 28.62 | 3.20% | 30,412 |
| Sep 25, 2024 | 27.01 | 27.77 | 27.01 | 27.73 | 27.73 | -1.52% | 19,435 |
| Sep 24, 2024 | 28.99 | 29.55 | 28.05 | 28.16 | 28.16 | 0.94% | 71,541 |
| Sep 23, 2024 | 28.69 | 28.69 | 27.87 | 27.90 | 27.90 | 0.50% | 13,518 |
| Sep 20, 2024 | 27.19 | 27.77 | 26.72 | 27.76 | 27.76 | -0.93% | 14,013 |
| Sep 19, 2024 | 28.30 | 28.80 | 27.94 | 28.02 | 28.02 | 0.66% | 12,079 |
| Sep 18, 2024 | 27.75 | 28.05 | 27.72 | 27.84 | 27.84 | -2.40% | 11,711 |
| Sep 17, 2024 | 27.49 | 28.72 | 27.49 | 28.52 | 28.52 | -0.11% | 30,866 |
| Sep 16, 2024 | 28.66 | 28.66 | 27.82 | 28.55 | 28.55 | 0.42% | 25,333 |
| Sep 13, 2024 | 28.46 | 28.53 | 28.37 | 28.43 | 28.43 | -1.35% | 24,944 |
| Sep 12, 2024 | 29.16 | 29.16 | 28.38 | 28.82 | 28.82 | -0.79% | 21,929 |
| Sep 11, 2024 | 28.41 | 29.05 | 28.41 | 29.05 | 29.05 | 1.61% | 19,404 |
| Sep 10, 2024 | 29.10 | 29.10 | 28.30 | 28.59 | 28.59 | -0.73% | 25,678 |
| Sep 9, 2024 | 28.09 | 28.83 | 28.09 | 28.80 | 28.80 | 2.51% | 62,237 |
| Sep 6, 2024 | 29.09 | 29.09 | 28.05 | 28.09 | 28.09 | -2.69% | 31,093 |
| Sep 5, 2024 | 28.91 | 28.99 | 28.81 | 28.87 | 28.87 | -0.35% | 15,347 |
| Sep 4, 2024 | 28.97 | 29.10 | 28.97 | 28.97 | 28.97 | 0.33% | 22,803 |
| Sep 3, 2024 | 30.05 | 30.05 | 28.60 | 28.88 | 28.88 | -3.07% | 27,468 |
| Aug 30, 2024 | 29.71 | 30.15 | 29.58 | 29.79 | 29.79 | 0.12% | 36,079 |
| Aug 29, 2024 | 29.85 | 29.96 | 29.67 | 29.75 | 29.75 | 0.18% | 46,779 |
| Aug 28, 2024 | 29.88 | 31.14 | 29.63 | 29.70 | 29.70 | 0.24% | 41,790 |
| Aug 27, 2024 | 28.34 | 29.71 | 28.34 | 29.63 | 29.63 | 1.75% | 24,669 |
| Aug 26, 2024 | 29.45 | 30.00 | 29.12 | 29.12 | 29.12 | -1.19% | 14,305 |
| Aug 23, 2024 | 29.41 | 29.73 | 29.41 | 29.47 | 29.47 | 1.85% | 10,155 |
| Aug 22, 2024 | 29.34 | 29.34 | 28.93 | 28.94 | 28.94 | -0.33% | 12,605 |
| Aug 21, 2024 | 28.85 | 29.03 | 28.79 | 29.03 | 29.03 | 2.43% | 51,139 |
| Aug 20, 2024 | 28.45 | 28.45 | 28.31 | 28.34 | 28.34 | 1.21% | 13,761 |
| Aug 19, 2024 | 27.24 | 28.96 | 27.24 | 28.00 | 28.00 | 1.45% | 11,624 |
| Aug 16, 2024 | 27.23 | 27.67 | 27.21 | 27.60 | 27.60 | 0.99% | 7,798 |
| Aug 15, 2024 | 27.31 | 27.47 | 27.31 | 27.33 | 27.33 | 1.04% | 13,937 |
| Aug 14, 2024 | 27.07 | 27.68 | 27.00 | 27.05 | 27.05 | -0.07% | 15,482 |
| Aug 13, 2024 | 26.87 | 27.07 | 26.74 | 27.07 | 27.07 | 3.08% | 34,094 |
| Aug 12, 2024 | 25.26 | 26.36 | 25.26 | 26.26 | 26.26 | 0.31% | 16,969 |
| Aug 9, 2024 | 25.34 | 27.21 | 25.34 | 26.18 | 26.18 | 1.08% | 4,514 |
| Aug 8, 2024 | 26.05 | 26.99 | 25.10 | 25.90 | 25.90 | 0.78% | 38,093 |
| Aug 7, 2024 | 26.20 | 27.36 | 25.70 | 25.70 | 25.70 | 1.10% | 52,393 |
| Aug 6, 2024 | 25.70 | 26.68 | 24.94 | 25.42 | 25.42 | -1.16% | 42,947 |
| Aug 5, 2024 | 26.05 | 26.05 | 25.25 | 25.72 | 25.72 | 5.38% | 34,433 |
| Aug 2, 2024 | 24.58 | 24.58 | 24.24 | 24.41 | 24.41 | -0.36% | 20,345 |
| Aug 1, 2024 | 24.91 | 25.57 | 24.30 | 24.49 | 24.49 | -4.13% | 40,345 |
| Jul 31, 2024 | 26.25 | 26.25 | 24.77 | 25.55 | 25.55 | 1.19% | 10,881 |
| Jul 30, 2024 | 25.00 | 25.27 | 24.87 | 25.25 | 25.25 | 2.39% | 34,660 |
| Jul 29, 2024 | 24.47 | 24.96 | 24.15 | 24.66 | 24.66 | -1.02% | 29,160 |
| Jul 26, 2024 | 24.96 | 24.96 | 24.34 | 24.92 | 24.92 | 4.12% | 14,694 |
| Jul 25, 2024 | 24.33 | 24.74 | 23.93 | 23.93 | 23.93 | 1.57% | 15,932 |
| Jul 24, 2024 | 23.80 | 23.87 | 23.55 | 23.56 | 23.56 | -0.97% | 23,939 |
| Jul 23, 2024 | 23.75 | 23.85 | 23.75 | 23.79 | 23.79 | 0.25% | 15,066 |
| Jul 22, 2024 | 23.77 | 23.77 | 23.62 | 23.73 | 23.73 | 2.51% | 26,428 |
| Jul 19, 2024 | 23.01 | 23.39 | 23.01 | 23.15 | 23.15 | -0.22% | 15,816 |
| Jul 18, 2024 | 23.38 | 23.42 | 23.16 | 23.20 | 23.20 | 0.96% | 19,392 |
| Jul 17, 2024 | 22.97 | 23.03 | 22.92 | 22.98 | 22.98 | 1.95% | 20,565 |
| Jul 16, 2024 | 21.58 | 22.54 | 21.58 | 22.54 | 22.54 | 0.49% | 12,924 |
| Jul 15, 2024 | 22.60 | 22.71 | 22.39 | 22.43 | 22.43 | -0.40% | 13,211 |
| Jul 12, 2024 | 22.21 | 22.60 | 21.83 | 22.52 | 22.52 | 1.40% | 10,898 |
| Jul 11, 2024 | 23.16 | 23.16 | 22.21 | 22.21 | 22.21 | 0.41% | 21,425 |
| Jul 10, 2024 | 22.00 | 22.12 | 21.93 | 22.12 | 22.12 | 1.72% | 11,066 |
| Jul 9, 2024 | 21.80 | 21.82 | 21.17 | 21.75 | 21.75 | 1.09% | 24,425 |
| Jul 8, 2024 | 21.56 | 21.59 | 21.48 | 21.51 | 21.51 | -0.23% | 50,591 |
| Jul 5, 2024 | 21.75 | 21.85 | 21.56 | 21.56 | 21.56 | 1.01% | 75,363 |
| Jul 3, 2024 | 21.25 | 21.39 | 21.24 | 21.35 | 21.35 | 0.59% | 13,777 |