Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Otsuka Holdings Co., Ltd. (OTSKY)

23.64
-0.03
(-0.13%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.6423.6722.6423.6423.6419,700
Apr 24, 202523.4223.5523.2923.5223.5235,900
Apr 23, 202523.4923.7023.4023.5123.5143,500
Apr 22, 202522.6823.8122.6823.7523.7598,700
Apr 21, 202524.1224.1223.2023.3323.3365,400
Apr 17, 202522.9824.1022.9824.0824.0832,400
Apr 16, 202523.8523.9023.6923.7623.7667,400
Apr 15, 202522.9824.4622.9823.9223.9270,900
Apr 14, 202523.8824.5023.8824.1524.1592,400
Apr 11, 202523.2723.6923.1623.6923.69148,100
Apr 10, 202524.1024.6423.7123.9223.9292,700
Apr 9, 202523.7725.4423.3724.4824.48106,500
Apr 8, 202524.9025.0624.1424.2824.28144,200
Apr 7, 202524.5725.2424.1424.8624.8697,500
Apr 4, 202525.6025.7424.5825.0125.01103,800
Apr 3, 202526.4826.9025.5625.5625.5634,000
Apr 2, 202526.3526.3525.2125.4025.4022,200
Apr 1, 202526.3526.5126.3226.4526.4547,500
Mar 31, 202525.8926.0525.8426.0326.0322,100
Mar 28, 202526.9726.9726.5026.6226.6218,800
Mar 27, 202526.4526.4526.2926.3526.3555,200
Mar 26, 202525.7826.7225.7826.5926.5917,800
Mar 25, 202526.9327.0726.8926.9826.9827,500
Mar 24, 202526.8527.0226.6926.9726.9722,900
Mar 21, 202527.3427.3427.1627.1627.1690,600
Mar 20, 202526.7026.7926.7026.7626.7625,500
Mar 19, 202526.6426.9126.5626.8726.8719,300
Mar 18, 202526.5126.5126.1126.4026.40109,800
Mar 17, 202526.4126.5325.9926.0226.0247,500
Mar 14, 202525.6826.0325.6725.7325.7339,300
Mar 13, 202525.8125.9325.7525.8625.8635,000
Mar 12, 202525.1525.6324.9825.1625.1634,100
Mar 11, 202525.2825.3425.1525.1525.15116,200
Mar 10, 202524.9324.9724.7724.8924.8935,400
Mar 7, 202525.1425.2025.0525.1925.1931,400
Mar 6, 202525.0825.0824.9224.9324.9339,900
Mar 5, 202524.9325.0924.9325.0725.0747,000
Mar 4, 202525.5025.5024.5324.6424.6479,100
Mar 3, 202524.4524.4524.2424.3424.3461,600
Feb 28, 202524.5824.8824.2424.4224.4273,000
Feb 27, 202524.5024.5224.2124.2324.2323,600
Feb 26, 202524.6024.7324.5924.6624.6641,900
Feb 25, 202525.5125.5124.4424.5124.5186,300
Feb 24, 202523.6823.8423.5923.7423.7456,900
Feb 21, 202523.4023.8723.4023.8623.8638,100
Feb 20, 202523.6923.7823.6523.7423.7436,300
Feb 19, 202524.3024.3023.7723.8623.8671,100
Feb 18, 202524.8524.8524.6024.6924.6953,000
Feb 14, 202524.0024.6924.0024.4824.4829,200
Feb 13, 202526.4127.0025.8126.4826.4837,700
Feb 12, 202526.3326.3325.4725.6225.6234,500
Feb 11, 202526.3926.3926.2926.3626.3627,700
Feb 10, 202526.4026.4826.3226.3526.3557,500
Feb 7, 202526.4427.0726.4426.6126.6137,800
Feb 6, 202526.2826.3926.2726.3926.3930,300
Feb 5, 202525.9526.2525.9526.1026.1027,200
Feb 4, 202526.2226.2225.7326.1826.1850,100
Feb 3, 202526.3626.8225.8725.9125.9135,000
Jan 31, 202526.2226.2726.1026.1026.1026,000
Jan 30, 202525.2026.2325.2026.1726.1742,300
Jan 29, 202525.3626.3125.3626.1926.1929,500
Jan 28, 202525.0826.2225.0826.1826.1845,700
Jan 27, 202526.2326.7125.7225.8425.8474,200
Jan 24, 202525.4225.9025.4225.7325.7363,500
Jan 23, 202525.0625.4324.8825.3725.3748,600
Jan 22, 202524.9026.6924.9025.5325.5353,800
Jan 21, 202525.7726.0025.7725.8025.8048,000
Jan 17, 202525.1225.6425.1225.5825.5872,900
Jan 16, 202525.5725.7025.5625.6525.6538,000
Jan 15, 202525.4225.7925.1125.7325.7331,400
Jan 14, 202525.6125.6125.4225.4225.4255,800
Jan 13, 202525.5025.5025.2925.4025.4050,100
Jan 10, 202526.2026.2025.3125.3725.3761,800
Jan 8, 202526.4326.5326.4226.5026.5034,400
Jan 7, 202525.9126.9125.9126.8226.8247,700
Jan 6, 202526.8526.8926.7226.7826.7852,300
Jan 3, 202527.1327.2927.0727.1927.1949,400
Jan 2, 202527.1828.2427.0527.1927.1930,000
Dec 31, 202426.8127.2526.8127.1827.1840,900
Dec 30, 202426.2027.3426.2027.2527.2537,400
Dec 27, 202426.3727.5526.3727.4727.4728,800
Dec 26, 202427.3027.4527.2827.4527.4530,300
Dec 24, 202427.3227.3827.2627.3027.3023,000
Dec 23, 202427.2127.3527.1727.3527.3574,300
Dec 20, 202426.0027.2526.0027.0927.0958,000
Dec 19, 202427.3628.0027.2327.2327.2344,800
Dec 18, 202428.1028.1027.5527.5527.5539,900
Dec 17, 202429.0829.0826.9027.9627.9637,000
Dec 16, 202429.5229.5228.3428.3728.3752,100
Dec 13, 202428.3328.3328.2528.3128.3121,200
Dec 12, 202428.9929.0228.8828.9528.9519,000
Dec 11, 202428.8228.9228.8228.8728.8721,000
Dec 10, 202429.5530.1328.9229.0129.0133,600
Dec 9, 202429.2329.2329.0929.1429.1431,800
Dec 6, 202430.0030.0029.3429.4329.4329,100
Dec 5, 202430.2130.2129.8030.1030.1018,800
Dec 4, 202429.4930.7829.4929.7729.7722,100
Dec 3, 202431.7331.7330.1430.6430.6443,600
Dec 2, 202429.2029.5728.8129.5229.5229,900
Nov 29, 202428.8228.9628.8128.9628.967,800
Nov 27, 202428.6628.6628.4328.4728.4715,600
Nov 26, 202428.3328.3327.9728.0628.0629,400
Nov 25, 202428.6128.6128.5028.5828.5830,300
Nov 22, 202428.8428.8628.7828.8328.8317,500
Nov 21, 202428.9329.1128.9328.9728.9726,700
Nov 20, 202428.8130.0228.8129.4429.4425,500
Nov 19, 202427.8828.3427.8828.3028.3061,200
Nov 18, 202428.7229.2428.2328.4428.4437,700
Nov 15, 202429.1329.2328.6929.2129.2186,700
Nov 14, 202428.3129.6828.3129.5329.5338,800
Nov 13, 202430.0930.0929.2429.2429.2432,500
Nov 12, 202431.4931.4930.0130.0730.0750,300
Nov 11, 202430.7930.8530.7330.8030.8028,300
Nov 8, 202431.0831.0830.8330.9330.9322,500
Nov 7, 202431.0231.0930.9831.0431.0418,900
Nov 6, 202432.4132.4131.1331.2231.2217,700
Nov 5, 202430.9831.1830.3631.1731.1716,500
Nov 4, 202430.3930.5330.3430.4330.4319,900
Nov 1, 202430.3330.3530.2530.2830.2816,800
Oct 31, 202430.4531.1230.2030.2630.2688,400
Oct 30, 202429.9029.9229.8629.9229.9259,900
Oct 29, 202429.9930.0429.9730.0230.0212,900
Oct 28, 202429.8429.9129.8429.9029.9023,000
Oct 25, 202429.8429.9629.8429.8529.8522,400
Oct 24, 202430.1230.2430.1230.2230.2216,500
Oct 23, 202429.7529.8729.7529.8429.8436,100
Oct 22, 202430.2531.0029.8830.4930.49165,000
Oct 21, 202430.1830.1830.0330.0530.0510,500
Oct 18, 202430.3330.3630.3030.3530.3512,400
Oct 17, 202429.4929.4929.1729.2129.2115,000
Oct 16, 202430.2730.2727.9929.1629.1610,500
Oct 15, 202430.5730.5729.1029.1429.1418,500
Oct 14, 202429.8529.8528.8928.9028.909,800
Oct 11, 202430.1730.7629.5829.6529.6547,900
Oct 10, 202429.4129.6629.4129.6629.6641,500
Oct 9, 202429.1629.2329.1229.2029.2012,800
Oct 8, 202428.9428.9828.8628.8628.8625,500
Oct 7, 202429.0929.1228.3528.4228.4228,100
Oct 4, 202428.6729.0628.3329.0629.0610,100
Oct 3, 202428.4629.7128.4628.5028.5016,900
Oct 2, 202427.9728.4227.8628.4228.4219,600
Oct 1, 202427.6029.0927.6028.4728.4721,500
Sep 30, 202427.9228.2727.8628.2728.2727,300
Sep 27, 202428.3328.3327.7027.9327.9322,200
Sep 26, 202427.8029.5827.8028.6228.6230,400
Sep 25, 202427.0127.7727.0127.7327.7319,400
Sep 24, 202428.9929.5528.0528.1628.1671,500
Sep 23, 202428.6928.6927.8627.9027.9013,500
Sep 20, 202427.1827.7726.7227.7627.7614,000
Sep 19, 202428.3028.8027.9428.0228.0212,100
Sep 18, 202427.7528.0527.7227.8327.8311,700
Sep 17, 202427.4928.7227.4928.5228.5230,900
Sep 16, 202428.6628.6627.8228.5528.5525,300
Sep 13, 202428.4528.5328.3728.4328.4324,900
Sep 12, 202429.1629.1628.3828.8228.8221,900
Sep 11, 202428.4129.0528.4129.0529.0519,400
Sep 10, 202429.1029.1028.3028.5928.5925,700
Sep 9, 202428.0928.8328.0928.8028.8062,200
Sep 6, 202429.0929.0928.0528.0928.0931,100
Sep 5, 202428.9128.9928.8128.8728.8715,300
Sep 4, 202428.9729.1028.9728.9728.9722,800
Sep 3, 202430.0530.0528.6028.8828.8827,500
Aug 30, 202429.7130.1529.5829.7929.7936,100
Aug 29, 202429.8529.9629.6729.7529.7546,800
Aug 28, 202429.8831.1429.6329.7029.7041,800
Aug 27, 202428.3429.7128.3429.6329.6324,700
Aug 26, 202429.4530.0029.1229.1229.1214,300
Aug 23, 202429.4129.7329.4129.4729.4710,200
Aug 22, 202429.3329.3328.9228.9328.9312,600
Aug 21, 202428.8529.0328.7929.0329.0351,100
Aug 20, 202428.4528.4528.3128.3428.3413,800
Aug 19, 202427.2428.9627.2428.0028.0011,600
Aug 16, 202427.2327.6727.2127.6027.607,800
Aug 15, 202427.3127.4727.3127.3327.3313,900
Aug 14, 202427.0727.6727.0027.0527.0515,500
Aug 13, 202426.8727.0726.7427.0727.0734,100
Aug 12, 202425.2626.3625.2626.2626.2617,000
Aug 9, 202425.3427.2125.3426.1826.184,500
Aug 8, 202426.0526.9925.1025.9025.9038,100
Aug 7, 202426.2027.3625.7025.7025.7052,400
Aug 6, 202425.6926.6824.9425.4225.4242,900
Aug 5, 202426.0526.0525.2525.7225.7234,400
Aug 2, 202424.5824.5824.2424.4124.4120,300
Aug 1, 202424.9125.5724.3024.4924.4940,300
Jul 31, 202426.2526.2524.7725.5525.5510,900
Jul 30, 202425.0025.2724.8625.2525.2534,700
Jul 29, 202424.4724.9624.1524.6624.6629,200
Jul 26, 202424.9624.9624.3424.9224.9214,700
Jul 25, 202424.3324.7423.9323.9323.9315,900
Jul 24, 202423.8023.8723.5523.5623.5623,900
Jul 23, 202423.7523.8523.7523.7923.7915,100
Jul 22, 202423.7623.7723.6223.7323.7326,400
Jul 19, 202423.0123.3923.0123.1523.1515,800
Jul 18, 202423.3823.4223.1623.2023.2019,400
Jul 17, 202422.9723.0322.9222.9822.9820,600
Jul 16, 202421.5822.5421.5822.5422.5412,900
Jul 15, 202422.6022.7122.3922.4322.4313,200
Jul 12, 202422.2122.6021.8322.5222.5210,900
Jul 11, 202423.1623.1622.2122.2122.2121,400
Jul 10, 202422.0022.1221.9322.1222.1211,100
Jul 9, 202421.8021.8221.1721.7521.7524,400
Jul 8, 202421.5621.5921.4821.5121.5150,600
Jul 5, 202421.7521.8521.5621.5621.5675,400
Jul 3, 202421.2521.3921.2421.3421.3413,800
Jul 2, 202421.7421.7420.3921.2221.2230,500
Jul 1, 202421.9921.9921.2021.2021.2070,600
Jun 28, 202420.4021.7220.4021.1621.1644,500
Jun 27, 202420.9421.0520.9021.0521.0513,100
Jun 26, 202420.9520.9720.9020.9020.9018,300
Jun 25, 202420.6620.9820.5720.6820.6868,400
Jun 24, 202420.4520.5520.4320.4320.4343,600
Jun 21, 202420.0320.0819.9820.0120.0150,500
Jun 20, 202419.8519.9719.7119.8819.88110,400
Jun 18, 202419.8220.4219.8119.8419.8449,600
Jun 17, 202419.7619.9519.7619.9519.9538,400
Jun 14, 202419.4919.9419.4919.8919.8958,500
Jun 13, 202420.1920.8020.1620.2020.2035,100
Jun 12, 202421.0321.1420.9121.0921.0925,500
Jun 11, 202420.8920.8920.7520.8020.8050,700
Jun 10, 202420.8320.8420.7620.8220.8217,700
Jun 7, 202420.0020.5720.0020.4520.4524,300
Jun 6, 202420.6120.9720.6120.6820.6826,600
Jun 5, 202420.4621.1320.4621.1121.1129,500
Jun 4, 202420.6020.6120.2020.6020.6050,700
Jun 3, 202421.4321.4320.4320.5020.5038,800
May 31, 202420.5520.5520.4320.5120.5190,400
May 30, 202419.3720.0619.3719.9419.9445,600
May 29, 202419.6219.6419.6019.6319.6360,900
May 28, 202419.5119.5819.4819.5019.5079,600
May 24, 202419.6719.7219.6619.7019.7049,000
May 23, 202420.4720.4719.5519.5919.5938,700
May 22, 202419.5919.7519.3019.6119.6164,300
May 21, 202420.6720.6720.5720.5920.5924,100
May 20, 202420.8020.8520.7720.8120.8118,800
May 17, 202420.8521.1820.8020.8820.8819,500
May 16, 202421.2421.2421.0721.0921.0926,000
May 15, 202421.1621.2621.1021.2521.2521,100
May 14, 202421.1921.2421.1521.2421.2415,200
May 13, 202421.1621.1721.0921.1321.1313,800
May 10, 202420.4521.0520.4521.0121.0125,300
May 9, 202420.9921.2220.7220.8420.8421,300
May 8, 202419.7320.6119.7320.5720.5722,600
May 7, 202420.6020.8120.3020.7520.7548,100
May 6, 202420.6020.9020.3020.7920.7921,900
May 3, 202420.4820.7120.2820.6320.6318,200
May 2, 202420.2320.5520.2320.4520.4536,300
May 1, 202420.7520.8820.6420.6420.6423,600
Apr 30, 202421.0022.0021.0021.2521.2569,800
Apr 29, 202420.5020.6520.3920.6520.6550,100
Apr 26, 202420.3520.4720.2520.4720.4733,600

Related Tickers

OPHLY Ono Pharmaceutical Co., Ltd.
3.7200
-0.27%
 
DSNKY Daiichi Sankyo Company, Limited
24.85
+0.44%
 
AZN AstraZeneca PLC
69.57
+0.03%
 
SNY Sanofi
52.32
-2.28%
 
BIIB Biogen Inc.
118.84
-0.56%
 
GSK GSK plc
37.43
-0.19%
 
JNJ Johnson & Johnson
154.58
-0.23%
 
ABBV AbbVie Inc.
186.06
+3.15%
 
GILD Gilead Sciences, Inc.
103.17
-2.81%
 
MRK Merck & Co., Inc.
82.74
+3.63%