Skip to main content
Otsuka Holdings Co., Ltd. (OTSKY)
OTCMKTS · Delayed Price · Currency is USD
25.37
-0.16 (-0.63%)
Jan 23, 2025, 4:00 PM EST

Otsuka Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202525.0625.4324.8825.3725.37-0.63%48,593
Jan 22, 202524.9026.6924.9025.5325.53-1.05%53,819
Jan 21, 202525.7726.0025.7725.8025.800.86%48,026
Jan 17, 202525.1225.6425.1225.5825.58-0.25%72,876
Jan 16, 202525.5725.7025.5625.6525.65-0.34%37,970
Jan 15, 202525.4225.7925.1125.7325.731.23%31,446
Jan 14, 202525.6125.6125.4225.4225.420.08%55,760
Jan 13, 202525.5025.5025.2925.4025.400.10%50,118
Jan 10, 202526.2026.2025.3125.3725.37-4.25%61,810
Jan 8, 202526.4326.5326.4226.5026.50-1.19%34,379
Jan 7, 202525.9126.9125.9126.8226.820.15%47,665
Jan 6, 202526.8526.8926.7226.7826.78-1.50%52,263
Jan 3, 202527.1327.2927.0727.1927.19-49,445
Jan 2, 202527.1828.2427.0527.1927.190.04%30,010
Dec 31, 202426.8127.2626.8127.1827.18-0.26%40,903
Dec 30, 202426.2027.3426.2027.2527.25-0.80%37,418
Dec 27, 202426.3727.5526.3727.4727.470.07%28,793
Dec 26, 202427.3027.4527.2827.4527.450.53%30,285
Dec 24, 202427.3227.3827.2627.3027.30-0.17%23,022
Dec 23, 202427.2127.3527.1727.3527.350.96%74,332
Dec 20, 202426.0027.2526.0027.0927.09-0.51%58,034
Dec 19, 202427.3628.0027.2327.2327.23-1.16%44,846
Dec 18, 202428.1028.1027.5527.5527.55-1.47%39,858
Dec 17, 202429.0829.0826.9027.9627.96-1.45%37,035
Dec 16, 202429.5229.5228.3428.3728.370.21%52,075
Dec 13, 202428.3328.3328.2528.3128.31-2.21%21,186
Dec 12, 202428.9929.0228.8828.9528.950.28%18,982
Dec 11, 202428.8228.9228.8228.8728.87-0.48%20,982
Dec 10, 202429.5530.1328.9229.0129.01-0.45%33,607
Dec 9, 202429.2329.2329.0929.1429.14-0.99%31,765
Dec 6, 202430.0030.0029.3429.4329.43-2.23%29,073
Dec 5, 202430.2130.2129.8030.1030.101.11%18,756
Dec 4, 202429.4930.7829.4929.7729.77-2.84%22,103
Dec 3, 202431.7331.7330.1430.6430.643.79%43,571
Dec 2, 202429.2029.5728.8129.5229.521.93%29,886
Nov 29, 202428.8228.9628.8128.9628.961.72%7,781
Nov 27, 202428.6628.6628.4328.4728.471.46%15,585
Nov 26, 202428.3328.3327.9728.0628.06-1.82%29,400
Nov 25, 202428.6228.6228.5028.5828.58-0.88%30,275
Nov 22, 202428.8428.8628.7828.8328.83-0.47%17,458
Nov 21, 202428.9329.1128.9328.9728.97-1.60%26,667
Nov 20, 202428.8130.0228.8129.4429.444.03%25,496
Nov 19, 202427.8828.3427.8828.3028.30-0.49%61,184
Nov 18, 202428.7229.2428.2328.4428.44-2.64%37,657
Nov 15, 202429.1329.2328.6929.2129.21-1.08%86,656
Nov 14, 202428.3129.6828.3129.5329.530.99%38,791
Nov 13, 202430.0930.0929.2429.2429.24-2.76%32,490
Nov 12, 202431.4931.4930.0130.0730.07-2.36%50,333
Nov 11, 202430.7930.8530.7330.8030.80-0.43%28,318
Nov 8, 202431.0931.0930.8330.9330.93-0.35%22,520
Nov 7, 202431.0231.0930.9831.0431.04-0.58%18,916
Nov 6, 202432.4132.4131.1331.2231.220.16%17,725
Nov 5, 202430.9831.1830.3631.1731.172.41%16,548
Nov 4, 202430.3930.5330.3430.4430.440.51%19,947
Nov 1, 202430.3430.3530.2530.2830.280.07%16,750
Oct 31, 202430.4531.1230.2030.2630.261.14%88,378
Oct 30, 202429.9029.9229.8629.9229.92-0.33%59,939
Oct 29, 202429.9930.0429.9730.0230.020.40%12,947
Oct 28, 202429.8429.9129.8429.9029.900.15%22,955
Oct 25, 202429.8429.9629.8429.8629.86-1.21%22,403
Oct 24, 202430.1230.2430.1230.2230.221.27%16,481
Oct 23, 202429.7529.8729.7529.8429.84-2.12%36,102
Oct 22, 202430.2531.0029.8830.4930.491.46%165,041
Oct 21, 202430.1830.1830.0330.0530.05-1.00%10,508
Oct 18, 202430.3330.3630.3030.3530.353.90%12,447
Oct 17, 202429.4929.4929.1729.2129.210.17%15,048
Oct 16, 202430.2730.2727.9929.1629.160.07%10,532
Oct 15, 202430.5730.5729.1029.1429.140.83%18,504
Oct 14, 202429.8529.8528.8928.9028.90-2.53%9,837
Oct 11, 202430.1730.7629.5829.6529.65-0.03%47,899
Oct 10, 202429.4129.6629.4129.6629.661.58%41,473
Oct 9, 202429.1629.2329.1229.2029.201.18%12,847
Oct 8, 202428.9528.9828.8628.8628.861.55%25,466
Oct 7, 202429.0929.1228.3528.4228.42-2.20%28,062
Oct 4, 202428.6729.0628.3329.0629.061.96%10,063
Oct 3, 202428.4629.7128.4628.5028.500.28%16,929
Oct 2, 202427.9728.4227.8728.4228.42-0.18%19,563
Oct 1, 202427.6029.0927.6028.4728.470.71%21,540
Sep 30, 202427.9228.2727.8728.2728.271.22%27,264
Sep 27, 202428.3328.3327.7027.9327.93-2.41%22,166
Sep 26, 202427.8029.5827.8028.6228.623.20%30,412
Sep 25, 202427.0127.7727.0127.7327.73-1.52%19,435
Sep 24, 202428.9929.5528.0528.1628.160.94%71,541
Sep 23, 202428.6928.6927.8727.9027.900.50%13,518
Sep 20, 202427.1927.7726.7227.7627.76-0.93%14,013
Sep 19, 202428.3028.8027.9428.0228.020.66%12,079
Sep 18, 202427.7528.0527.7227.8427.84-2.40%11,711
Sep 17, 202427.4928.7227.4928.5228.52-0.11%30,866
Sep 16, 202428.6628.6627.8228.5528.550.42%25,333
Sep 13, 202428.4628.5328.3728.4328.43-1.35%24,944
Sep 12, 202429.1629.1628.3828.8228.82-0.79%21,929
Sep 11, 202428.4129.0528.4129.0529.051.61%19,404
Sep 10, 202429.1029.1028.3028.5928.59-0.73%25,678
Sep 9, 202428.0928.8328.0928.8028.802.51%62,237
Sep 6, 202429.0929.0928.0528.0928.09-2.69%31,093
Sep 5, 202428.9128.9928.8128.8728.87-0.35%15,347
Sep 4, 202428.9729.1028.9728.9728.970.33%22,803
Sep 3, 202430.0530.0528.6028.8828.88-3.07%27,468
Aug 30, 202429.7130.1529.5829.7929.790.12%36,079
Aug 29, 202429.8529.9629.6729.7529.750.18%46,779