Skip to main content

Otsuka Holdings Company ADR (OP: OTSKY )

20.03 -0.13 (-0.64%)
Streaming Delayed Price Updated: 3:46 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 19.18 20.20 19.18 20.03 23,225 -0.13(-0.64%)
Mar 01, 2024 20.10 20.37 20.06 20.16 23,212 -0.02(-0.10%)
Feb 29, 2024 20.29 20.31 19.65 20.18 25,778 -0.14(-0.71%)
Feb 28, 2024 19.81 20.36 19.45 20.32 10,128 +0.16(+0.81%)
Feb 27, 2024 20.13 20.17 20.08 20.16 41,377 +0.71(+3.65%)
Feb 26, 2024 19.43 19.55 19.42 19.45 104,821 +0.71(+3.79%)
Feb 23, 2024 18.83 18.95 18.25 18.74 49,460 +0.03(+0.16%)
Feb 22, 2024 18.05 18.76 18.05 18.71 26,670 +0.11(+0.59%)
Feb 21, 2024 18.59 18.67 18.55 18.60 66,212 +0.13(+0.70%)
Feb 20, 2024 18.47 18.54 17.74 18.47 38,275 -0.10(-0.54%)
Feb 16, 2024 18.52 18.88 18.52 18.57 36,996 +0.38(+2.06%)
Feb 15, 2024 18.18 18.23 18.00 18.20 51,035 +0.05(+0.29%)
Feb 14, 2024 18.10 18.67 18.04 18.14 42,841 +0.61(+3.49%)
Feb 13, 2024 17.10 18.43 17.10 17.53 29,891 -1.49(-7.83%)
Feb 12, 2024 18.77 19.02 18.77 19.02 22,803 +0.17(+0.90%)
Feb 09, 2024 18.66 18.92 18.66 18.85 24,245 -0.05(-0.26%)
Feb 08, 2024 18.86 18.90 18.79 18.90 28,036 -0.13(-0.68%)
Feb 07, 2024 18.29 19.03 18.29 19.03 30,378 -0.07(-0.37%)
Feb 06, 2024 19.03 19.12 19.03 19.10 30,805 -0.17(-0.88%)
Feb 05, 2024 19.26 19.33 19.19 19.27 32,003 -0.03(-0.16%)
Feb 02, 2024 19.14 19.30 19.09 19.30 19,992 -0.26(-1.33%)
Feb 01, 2024 19.52 19.59 19.44 19.56 20,599 +0.04(+0.20%)
Jan 31, 2024 19.71 19.71 19.51 19.52 37,887 +0.07(+0.36%)
Jan 30, 2024 19.48 19.48 19.42 19.45 18,897 -0.34(-1.72%)
Jan 29, 2024 19.68 19.79 19.64 19.79 51,294 +0.18(+0.92%)
Jan 26, 2024 19.61 19.65 19.57 19.61 15,204 +0.24(+1.24%)
Jan 25, 2024 19.41 19.46 19.31 19.37 16,090 -0.20(-1.02%)
Jan 24, 2024 19.61 19.69 19.57 19.57 16,962 -0.23(-1.16%)
Jan 23, 2024 19.81 19.83 19.76 19.80 16,230 +0.00(+0.00%)
Jan 22, 2024 19.57 19.85 19.57 19.80 30,478 +0.20(+1.02%)
Jan 19, 2024 19.64 19.64 19.43 19.60 27,776 -0.14(-0.73%)
Jan 18, 2024 19.62 19.79 19.54 19.74 21,882 +0.16(+0.84%)
Jan 17, 2024 19.55 19.63 19.50 19.58 15,992 -0.16(-0.81%)
Jan 16, 2024 19.75 20.06 19.69 19.74 33,368 -0.33(-1.64%)
Jan 12, 2024 20.07 20.32 19.96 20.07 19,210 -0.05(-0.24%)
Jan 11, 2024 19.51 20.84 19.51 20.12 40,338 +0.21(+1.04%)
Jan 10, 2024 19.51 20.02 19.35 19.91 19,122 +0.42(+2.15%)
Jan 09, 2024 19.59 19.59 19.12 19.49 16,581 -0.06(-0.31%)
Jan 08, 2024 18.56 20.15 18.56 19.55 22,438 +0.22(+1.14%)
Jan 05, 2024 19.31 19.48 19.18 19.33 21,927 +0.40(+2.11%)
Jan 04, 2024 19.00 19.06 18.93 18.93 74,427 +0.52(+2.82%)
Jan 03, 2024 18.36 18.51 18.34 18.41 53,666 -0.21(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.