Otsuka Holdings Co., Ltd. (OTSKY)
OTCMKTS
· Delayed Price · Currency is USD
23.52
+0.01 (0.04%)
Apr 24, 2025, 3:59 PM EDT
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.49 | 23.70 | 23.40 | 23.51 | 23.51 | -1.01% | 43,506 |
| Apr 22, 2025 | 22.68 | 23.81 | 22.68 | 23.75 | 23.75 | 1.80% | 98,700 |
| Apr 21, 2025 | 24.12 | 24.12 | 23.20 | 23.33 | 23.33 | -3.12% | 65,363 |
| Apr 17, 2025 | 22.98 | 24.10 | 22.98 | 24.08 | 24.08 | 1.35% | 32,423 |
| Apr 16, 2025 | 23.85 | 23.90 | 23.69 | 23.76 | 23.76 | -0.67% | 67,378 |
| Apr 15, 2025 | 22.98 | 24.46 | 22.98 | 23.92 | 23.92 | -0.95% | 70,850 |
| Apr 14, 2025 | 23.88 | 24.50 | 23.88 | 24.15 | 24.15 | 1.94% | 92,388 |
| Apr 11, 2025 | 23.27 | 23.69 | 23.16 | 23.69 | 23.69 | -0.96% | 148,143 |
| Apr 10, 2025 | 24.10 | 24.64 | 23.71 | 23.92 | 23.92 | -2.29% | 92,708 |
| Apr 9, 2025 | 23.77 | 25.44 | 23.37 | 24.48 | 24.48 | 0.82% | 106,464 |
| Apr 8, 2025 | 24.90 | 25.06 | 24.14 | 24.28 | 24.28 | -2.33% | 144,234 |
| Apr 7, 2025 | 24.57 | 25.24 | 24.14 | 24.86 | 24.86 | -0.61% | 97,484 |
| Apr 4, 2025 | 25.60 | 25.74 | 24.58 | 25.01 | 25.01 | -2.15% | 103,770 |
| Apr 3, 2025 | 26.48 | 26.90 | 25.56 | 25.56 | 25.56 | 0.63% | 33,996 |
| Apr 2, 2025 | 26.35 | 26.35 | 25.21 | 25.40 | 25.40 | -3.97% | 22,248 |
| Apr 1, 2025 | 26.35 | 26.51 | 26.32 | 26.45 | 26.45 | 1.61% | 47,518 |
| Mar 31, 2025 | 25.89 | 26.05 | 25.84 | 26.03 | 26.03 | -2.22% | 22,117 |
| 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 |