Otsuka Holdings Co., Ltd. (OTSKY)
OTCMKTS
· Delayed Price · Currency is USD
25.96
-0.66 (-2.48%)
Mar 31, 2025, 11:55 AM EST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.89 | 26.05 | 25.84 | 26.03 | 26.03 | -2.22% | 22,069 |
| Mar 28, 2025 | 26.97 | 26.97 | 26.50 | 26.62 | 26.62 | 1.02% | 18,791 |
| Mar 27, 2025 | 26.45 | 26.45 | 26.29 | 26.35 | 26.35 | -0.90% | 55,179 |
| Mar 26, 2025 | 25.78 | 26.72 | 25.78 | 26.59 | 26.59 | -1.45% | 17,751 |
| Mar 25, 2025 | 26.93 | 27.07 | 26.89 | 26.98 | 26.98 | 0.04% | 27,521 |
| Mar 24, 2025 | 26.85 | 27.02 | 26.69 | 26.97 | 26.97 | -0.70% | 22,888 |
| Mar 21, 2025 | 27.34 | 27.34 | 27.16 | 27.16 | 27.16 | 1.49% | 90,569 |
| Mar 20, 2025 | 26.70 | 26.79 | 26.70 | 26.76 | 26.76 | -0.40% | 25,513 |
| Mar 19, 2025 | 26.64 | 26.91 | 26.56 | 26.87 | 26.87 | 1.77% | 19,288 |
| Mar 18, 2025 | 26.51 | 26.51 | 26.11 | 26.40 | 26.40 | 1.46% | 109,781 |
| Mar 17, 2025 | 26.41 | 26.53 | 25.99 | 26.02 | 26.02 | 1.13% | 47,452 |
| Mar 14, 2025 | 25.68 | 26.03 | 25.67 | 25.73 | 25.73 | -0.49% | 39,290 |
| Mar 13, 2025 | 25.81 | 25.93 | 25.75 | 25.86 | 25.86 | 2.76% | 34,970 |
| Mar 12, 2025 | 25.15 | 25.63 | 24.98 | 25.16 | 25.16 | 0.05% | 34,051 |
| Mar 11, 2025 | 25.28 | 25.34 | 25.15 | 25.15 | 25.15 | 1.03% | 116,169 |
| Mar 10, 2025 | 24.93 | 24.97 | 24.77 | 24.89 | 24.89 | -1.18% | 35,449 |
| Mar 7, 2025 | 25.14 | 25.20 | 25.05 | 25.19 | 25.19 | 1.04% | 31,420 |
| Mar 6, 2025 | 25.08 | 25.08 | 24.92 | 24.93 | 24.93 | -0.56% | 39,920 |
| Mar 5, 2025 | 24.93 | 25.09 | 24.93 | 25.07 | 25.07 | 1.75% | 46,951 |
| Mar 4, 2025 | 25.50 | 25.50 | 24.53 | 24.64 | 24.64 | 1.23% | 79,092 |
| Mar 3, 2025 | 24.45 | 24.45 | 24.24 | 24.34 | 24.34 | -0.33% | 61,648 |
| Feb 28, 2025 | 24.59 | 24.88 | 24.24 | 24.42 | 24.42 | 0.78% | 72,995 |
| Feb 27, 2025 | 24.50 | 24.52 | 24.21 | 24.23 | 24.23 | -1.74% | 23,614 |
| Feb 26, 2025 | 24.60 | 24.73 | 24.59 | 24.66 | 24.66 | 0.61% | 41,866 |
| Feb 25, 2025 | 25.51 | 25.51 | 24.44 | 24.51 | 24.51 | 3.24% | 86,281 |
| Feb 24, 2025 | 23.69 | 23.84 | 23.59 | 23.74 | 23.74 | -0.50% | 56,936 |
| Feb 21, 2025 | 23.40 | 23.87 | 23.40 | 23.86 | 23.86 | 0.51% | 38,146 |
| Feb 20, 2025 | 23.69 | 23.78 | 23.65 | 23.74 | 23.74 | -0.50% | 36,291 |
| Feb 19, 2025 | 24.30 | 24.30 | 23.77 | 23.86 | 23.86 | -3.36% | 71,107 |
| Feb 18, 2025 | 24.85 | 24.85 | 24.60 | 24.69 | 24.69 | 0.86% | 52,961 |
| Feb 14, 2025 | 24.00 | 24.69 | 24.00 | 24.48 | 24.48 | -7.55% | 29,197 |
| Feb 13, 2025 | 26.41 | 27.00 | 25.81 | 26.48 | 26.48 | 3.34% | 37,745 |
| Feb 12, 2025 | 26.33 | 26.33 | 25.47 | 25.62 | 25.62 | -2.79% | 34,451 |
| Feb 11, 2025 | 26.39 | 26.39 | 26.29 | 26.36 | 26.36 | 0.01% | 27,698 |
| Feb 10, 2025 | 26.40 | 26.48 | 26.32 | 26.36 | 26.36 | -0.98% | 57,509 |
| Feb 7, 2025 | 26.44 | 27.07 | 26.44 | 26.62 | 26.62 | 0.85% | 37,809 |
| Feb 6, 2025 | 26.28 | 26.39 | 26.27 | 26.39 | 26.39 | 1.11% | 30,297 |
| Feb 5, 2025 | 25.95 | 26.25 | 25.95 | 26.10 | 26.10 | -0.31% | 27,151 |
| Feb 4, 2025 | 26.22 | 26.22 | 25.73 | 26.18 | 26.18 | 1.04% | 50,055 |
| Feb 3, 2025 | 26.36 | 26.82 | 25.87 | 25.91 | 25.91 | -0.73% | 35,032 |
| Jan 31, 2025 | 26.22 | 26.27 | 26.10 | 26.10 | 26.10 | -0.27% | 26,007 |
| Jan 30, 2025 | 25.20 | 26.23 | 25.20 | 26.17 | 26.17 | -0.08% | 42,316 |
| Jan 29, 2025 | 25.36 | 26.31 | 25.36 | 26.19 | 26.19 | 0.04% | 29,484 |
| Jan 28, 2025 | 25.08 | 26.22 | 25.08 | 26.18 | 26.18 | 1.32% | 45,733 |
| Jan 27, 2025 | 26.23 | 26.71 | 25.72 | 25.84 | 25.84 | 0.44% | 74,210 |
| Jan 24, 2025 | 25.42 | 25.90 | 25.42 | 25.73 | 25.73 | 1.41% | 63,496 |
| Jan 23, 2025 | 25.06 | 25.43 | 24.88 | 25.37 | 25.37 | -0.63% | 48,593 |
| Jan 22, 2025 | 24.90 | 26.69 | 24.90 | 25.53 | 25.53 | -1.05% | 53,819 |
| Jan 21, 2025 | 25.77 | 26.00 | 25.77 | 25.80 | 25.80 | 0.86% | 48,026 |
| Jan 17, 2025 | 25.12 | 25.64 | 25.12 | 25.58 | 25.58 | -0.25% | 72,876 |