Otsuka Holdings Co., Ltd. (OTSKY)
OTCMKTS
· Delayed Price · Currency is USD
23.56
-0.38 (-1.59%)
Jul 3, 2025, 12:58 PM EDT
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 24.74 | 24.74 | 24.56 | 24.56 | 24.56 | -1.29% | 29,541 |
| Jun 16, 2025 | 25.08 | 25.22 | 24.88 | 24.88 | 24.88 | -1.62% | 29,428 |
| Jun 13, 2025 | 25.16 | 25.36 | 25.10 | 25.29 | 25.29 | -1.29% | 35,941 |
| Jun 12, 2025 | 25.75 | 25.97 | 25.58 | 25.62 | 25.62 | 1.03% | 59,932 |
| Jun 11, 2025 | 25.35 | 25.40 | 25.29 | 25.36 | 25.36 | 0.67% | 38,616 |
| Jun 10, 2025 | 25.22 | 25.25 | 25.12 | 25.19 | 25.19 | 1.61% | 41,780 |
| Jun 9, 2025 | 25.35 | 25.35 | 24.75 | 24.79 | 24.79 | -3.84% | 52,998 |
| Jun 6, 2025 | 25.00 | 26.07 | 24.10 | 25.78 | 25.78 | 7.64% | 275,776 |
| Jun 5, 2025 | 23.94 | 24.05 | 23.85 | 23.95 | 23.95 | -0.99% | 37,168 |
| Jun 4, 2025 | 24.16 | 24.25 | 24.14 | 24.19 | 24.19 | -0.55% | 27,516 |
| Jun 3, 2025 | 24.33 | 24.42 | 24.26 | 24.32 | 24.32 | -3.15% | 43,275 |
| Jun 2, 2025 | 25.05 | 25.54 | 24.72 | 25.12 | 25.12 | -0.93% | 79,463 |
| May 30, 2025 | 24.69 | 25.36 | 24.69 | 25.35 | 25.35 | 6.96% | 621,776 |
| May 29, 2025 | 23.57 | 23.70 | 23.57 | 23.70 | 23.70 | 1.26% | 31,439 |
| May 28, 2025 | 23.39 | 23.48 | 23.38 | 23.41 | 23.41 | -1.45% | 38,305 |
| May 27, 2025 | 24.48 | 24.48 | 23.48 | 23.75 | 23.75 | 2.68% | 49,407 |
| May 23, 2025 | 22.97 | 23.13 | 22.97 | 23.13 | 23.13 | 0.96% | 36,996 |
| May 22, 2025 | 22.91 | 22.99 | 22.91 | 22.91 | 22.91 | 0.22% | 58,420 |
| May 21, 2025 | 23.25 | 23.25 | 22.86 | 22.86 | 22.86 | 0.31% | 21,567 |
| May 20, 2025 | 23.26 | 23.26 | 22.75 | 22.79 | 22.79 | -0.31% | 28,722 |
| May 19, 2025 | 23.29 | 23.40 | 22.81 | 22.86 | 22.86 | 0.48% | 75,014 |
| May 16, 2025 | 22.61 | 22.75 | 22.61 | 22.75 | 22.75 | 1.65% | 49,106 |
| May 15, 2025 | 22.21 | 22.41 | 21.64 | 22.38 | 22.38 | -0.51% | 60,666 |
| May 14, 2025 | 23.02 | 23.20 | 22.46 | 22.50 | 22.50 | -3.16% | 90,317 |
| May 13, 2025 | 22.60 | 23.23 | 22.60 | 23.23 | 23.23 | -1.90% | 117,651 |
| May 12, 2025 | 23.49 | 23.74 | 22.88 | 23.68 | 23.68 | -2.64% | 95,718 |
| May 9, 2025 | 24.38 | 24.40 | 24.28 | 24.32 | 24.32 | -2.64% | 31,140 |
| May 8, 2025 | 25.09 | 25.50 | 24.94 | 24.98 | 24.98 | -3.13% | 50,412 |
| May 7, 2025 | 26.06 | 26.18 | 25.67 | 25.79 | 25.79 | -4.22% | 15,824 |
| May 6, 2025 | 27.11 | 27.11 | 26.85 | 26.93 | 26.93 | 0.06% | 21,202 |
| May 5, 2025 | 27.17 | 27.73 | 26.11 | 26.91 | 26.91 | 0.67% | 34,018 |
| May 2, 2025 | 26.98 | 27.61 | 26.60 | 26.73 | 26.73 | 5.86% | 34,250 |
| May 1, 2025 | 25.36 | 25.38 | 25.24 | 25.25 | 25.25 | 3.91% | 41,447 |
| Apr 30, 2025 | 24.43 | 24.71 | 24.15 | 24.30 | 24.30 | 1.55% | 37,514 |
| Apr 29, 2025 | 24.74 | 24.74 | 23.83 | 23.93 | 23.93 | 0.49% | 37,382 |
| Apr 28, 2025 | 23.88 | 23.99 | 23.65 | 23.81 | 23.81 | 0.74% | 41,669 |
| Apr 25, 2025 | 22.64 | 23.67 | 22.64 | 23.64 | 23.64 | 0.51% | 19,747 |
| Apr 24, 2025 | 23.42 | 23.55 | 23.29 | 23.52 | 23.52 | 0.04% | 35,912 |
| Apr 23, 2025 | 23.49 | 23.70 | 23.40 | 23.51 | 23.51 | -1.01% | 43,506 |