Skip to main content

Otsuka Holdings Company ADR (OP: OTSKY )

19.95 +0.06 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.12 15.12 15.00 15.06 18,649 -0.22(-1.44%)
Mar 28, 2014 15.22 15.38 15.22 15.28 0 -0.37(-2.36%)
Mar 27, 2014 15.04 16.10 15.01 15.65 42,930 +0.63(+4.19%)
Mar 26, 2014 14.96 15.02 14.80 15.02 20,146 +0.06(+0.40%)
Mar 25, 2014 14.82 14.96 14.82 14.96 28,425 +0.20(+1.36%)
Mar 24, 2014 14.65 14.76 14.65 14.76 24,365 -0.19(-1.27%)
Mar 21, 2014 14.96 14.96 14.72 14.95 27,756 +0.21(+1.42%)
Mar 20, 2014 14.71 14.79 14.62 14.74 40,636 -0.18(-1.21%)
Mar 19, 2014 15.02 15.02 14.83 14.92 23,477 -0.03(-0.20%)
Mar 18, 2014 14.84 15.01 14.83 14.95 34,012 +0.14(+0.95%)
Mar 17, 2014 14.77 14.84 14.75 14.81 17,111 +0.24(+1.65%)
Mar 14, 2014 14.56 14.65 14.54 14.57 0 -0.39(-2.61%)
Mar 13, 2014 15.09 15.09 14.90 14.96 16,338 -0.13(-0.86%)
Mar 12, 2014 15.08 15.14 15.05 15.09 38,694 -0.20(-1.31%)
Mar 11, 2014 15.22 15.31 15.22 15.29 55,865 -0.06(-0.39%)
Mar 10, 2014 15.30 15.42 15.30 15.35 44,299 +0.17(+1.12%)
Mar 07, 2014 15.23 15.23 15.12 15.18 0 -0.04(-0.26%)
Mar 06, 2014 15.17 15.24 15.15 15.22 44,611 +0.06(+0.40%)
Mar 05, 2014 15.21 15.21 15.11 15.16 23,506 -0.09(-0.59%)
Mar 04, 2014 15.30 15.32 15.25 15.25 68,883 +0.36(+2.42%)
Mar 03, 2014 14.91 14.92 14.85 14.89 60,892 -0.50(-3.25%)
Feb 28, 2014 15.32 15.42 15.32 15.39 0 +0.06(+0.39%)
Feb 27, 2014 15.29 15.33 15.28 15.33 38,862 -0.08(-0.52%)
Feb 26, 2014 15.33 15.45 15.33 15.41 38,453 +0.12(+0.75%)
Feb 25, 2014 15.32 15.33 15.29 15.29 21,346 -0.03(-0.16%)
Feb 24, 2014 15.34 15.34 15.31 15.32 24,535 +0.07(+0.46%)
Feb 21, 2014 15.21 15.36 15.18 15.25 0 +0.15(+1.00%)
Feb 20, 2014 15.15 15.15 15.06 15.10 25,354 -0.20(-1.31%)
Feb 19, 2014 15.21 15.34 15.21 15.30 41,847 +0.18(+1.19%)
Feb 18, 2014 15.11 15.12 15.09 15.12 26,307 +0.43(+2.93%)
Feb 14, 2014 14.69 14.69 14.69 0 -0.28(-1.87%)
Feb 13, 2014 14.85 15.03 14.85 14.97 38,702 -0.22(-1.45%)
Feb 12, 2014 15.00 15.19 15.00 15.19 26,268 +0.00(+0.00%)
Feb 11, 2014 15.10 15.19 15.10 15.19 36,364 +0.12(+0.80%)
Feb 10, 2014 15.03 15.07 15.03 15.07 44,045 +0.15(+1.01%)
Feb 07, 2014 14.91 14.92 14.89 14.92 0 +0.39(+2.68%)
Feb 06, 2014 14.52 14.53 14.51 14.53 31,597 -0.37(-2.48%)
Feb 05, 2014 14.89 14.90 14.85 14.90 42,023 -0.09(-0.60%)
Feb 04, 2014 14.84 15.00 14.84 14.99 54,588 -0.16(-1.06%)
Feb 03, 2014 15.10 15.15 15.10 15.15 66,031 -0.10(-0.66%)
Jan 31, 2014 15.14 15.25 15.13 15.25 0 +0.05(+0.36%)
Jan 30, 2014 15.21 15.23 15.13 15.20 39,219 -0.04(-0.30%)
Jan 29, 2014 15.19 15.24 15.13 15.24 25,095 +0.28(+1.87%)
Jan 28, 2014 15.02 15.03 14.95 14.96 43,550 -0.15(-1.03%)
Jan 27, 2014 15.25 15.25 15.07 15.12 43,372 -0.12(-0.76%)
Jan 24, 2014 15.47 15.47 15.23 15.23 0 -0.22(-1.42%)
Jan 23, 2014 15.44 15.45 15.36 15.45 36,089 -0.16(-1.02%)
Jan 22, 2014 15.67 15.67 15.55 15.61 219,320 +0.04(+0.26%)
Jan 21, 2014 15.60 15.60 15.49 15.57 79,598 +0.04(+0.26%)
Jan 17, 2014 15.53 15.53 15.53 0 +0.19(+1.24%)
Jan 16, 2014 15.22 15.36 15.22 15.34 121,732 +0.10(+0.66%)
Jan 15, 2014 15.25 15.25 15.23 15.24 68,269 +0.02(+0.13%)
Jan 14, 2014 15.15 15.23 15.14 15.22 633,635 +0.04(+0.30%)
Jan 13, 2014 15.30 15.34 15.10 15.18 42,877 -0.06(-0.43%)
Jan 10, 2014 15.21 15.25 15.08 15.24 241,860 +0.09(+0.59%)
Jan 09, 2014 15.17 15.18 14.96 15.15 145,579 +0.48(+3.27%)
Jan 08, 2014 14.69 14.71 14.67 14.67 5,361 -0.08(-0.54%)
Jan 07, 2014 14.75 14.75 14.61 14.75 2,792 +0.09(+0.61%)
Jan 06, 2014 14.66 14.68 14.66 14.66 2,525 +0.20(+1.38%)
Jan 03, 2014 14.45 14.50 14.45 14.46 8,663 -0.14(-0.96%)
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.