Skip to main content

Otsuka Holdings Company ADR (OP: OTSKY )

19.84 -0.11 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.47 16.47 16.28 16.32 120,628 +0.12(+0.74%)
Aug 30, 2022 16.30 16.40 16.19 16.20 125,262 -0.21(-1.28%)
Aug 29, 2022 15.93 16.48 15.93 16.41 156,653 -0.14(-0.85%)
Aug 26, 2022 16.78 16.85 16.55 16.55 106,829 -0.26(-1.55%)
Aug 25, 2022 16.77 16.84 16.76 16.81 56,157 +0.01(+0.06%)
Aug 24, 2022 16.33 16.80 16.19 16.80 90,002 -0.16(-0.94%)
Aug 23, 2022 16.91 17.12 16.91 16.96 71,699 -0.10(-0.61%)
Aug 22, 2022 17.32 17.34 16.97 17.06 114,591 +0.07(+0.44%)
Aug 19, 2022 17.11 17.11 16.93 16.99 49,461 -0.40(-2.30%)
Aug 18, 2022 17.62 17.62 17.34 17.39 100,043 +0.01(+0.06%)
Aug 17, 2022 17.13 17.46 17.13 17.38 42,857 -0.15(-0.86%)
Aug 16, 2022 16.88 17.95 16.88 17.53 53,822 -0.27(-1.52%)
Aug 15, 2022 17.29 17.83 17.29 17.80 106,990 +0.13(+0.74%)
Aug 12, 2022 17.58 17.67 17.48 17.67 145,324 +0.22(+1.26%)
Aug 11, 2022 17.08 18.14 17.08 17.45 56,945 +0.03(+0.17%)
Aug 10, 2022 17.39 17.52 17.37 17.42 44,291 +0.31(+1.81%)
Aug 09, 2022 16.59 17.19 16.59 17.11 87,345 -0.19(-1.10%)
Aug 08, 2022 16.98 17.89 16.98 17.30 80,078 +0.06(+0.35%)
Aug 05, 2022 17.63 17.63 17.03 17.24 59,011 +0.05(+0.29%)
Aug 04, 2022 17.20 17.48 17.15 17.19 53,751 +0.00(+0.00%)
Aug 03, 2022 17.24 17.24 17.08 17.19 60,035 -0.04(-0.23%)
Aug 02, 2022 17.39 17.39 17.12 17.23 50,006 -0.61(-3.42%)
Aug 01, 2022 17.89 17.93 17.83 17.84 52,429 +0.00(+0.00%)
Jul 29, 2022 18.15 18.15 17.59 17.84 20,935 -0.41(-2.25%)
Jul 28, 2022 18.69 18.69 18.06 18.25 65,257 +0.17(+0.94%)
Jul 27, 2022 18.14 18.35 17.80 18.08 57,896 +0.53(+3.02%)
Jul 26, 2022 17.59 17.59 17.37 17.55 72,437 -0.61(-3.36%)
Jul 25, 2022 18.60 18.60 18.04 18.16 67,061 +0.16(+0.92%)
Jul 22, 2022 18.11 18.15 17.93 18.00 49,097 -0.12(-0.69%)
Jul 21, 2022 17.32 18.37 17.32 18.12 58,265 +0.25(+1.40%)
Jul 20, 2022 17.93 18.29 17.74 17.87 95,459 +0.12(+0.68%)
Jul 19, 2022 17.70 17.85 17.70 17.75 87,411 -0.10(-0.56%)
Jul 18, 2022 17.93 17.94 17.83 17.85 70,525 +0.10(+0.56%)
Jul 15, 2022 17.27 17.83 17.27 17.75 62,473 -0.06(-0.34%)
Jul 14, 2022 17.36 18.15 17.36 17.81 53,210 -0.18(-1.00%)
Jul 13, 2022 18.19 18.19 17.83 17.99 55,811 -0.14(-0.77%)
Jul 12, 2022 18.17 18.17 18.06 18.13 124,347 +0.05(+0.28%)
Jul 11, 2022 18.08 18.17 18.05 18.08 78,966 +0.01(+0.06%)
Jul 08, 2022 18.00 18.11 18.00 18.07 50,166 -0.40(-2.17%)
Jul 07, 2022 18.38 18.47 18.38 18.47 72,750 +0.25(+1.37%)
Jul 06, 2022 18.83 18.83 18.00 18.22 116,371 +0.30(+1.66%)
Jul 05, 2022 17.89 17.95 17.77 17.92 83,425 -0.09(-0.49%)
Jul 01, 2022 17.97 18.13 17.79 18.01 66,585 +0.22(+1.24%)
Jun 30, 2022 17.58 17.82 17.57 17.79 60,489 +0.23(+1.31%)
Jun 29, 2022 16.96 17.58 16.96 17.56 65,443 -0.42(-2.34%)
Jun 28, 2022 18.09 18.16 17.98 17.98 50,198 +0.33(+1.87%)
Jun 27, 2022 17.86 17.86 17.58 17.65 176,677 +0.66(+3.88%)
Jun 24, 2022 16.88 17.05 16.88 16.99 83,463 +0.06(+0.35%)
Jun 23, 2022 16.46 17.03 16.46 16.93 97,304 +0.40(+2.42%)
Jun 22, 2022 16.50 16.60 16.49 16.53 211,245 +0.27(+1.66%)
Jun 21, 2022 15.82 16.47 15.82 16.26 209,237 +0.19(+1.18%)
Jun 17, 2022 15.98 16.17 15.98 16.07 116,808 -0.01(-0.06%)
Jun 16, 2022 15.59 16.18 15.59 16.08 166,953 -0.10(-0.62%)
Jun 15, 2022 16.23 16.23 15.86 16.18 146,053 +0.12(+0.75%)
Jun 14, 2022 16.17 16.20 15.89 16.06 177,415 -0.23(-1.41%)
Jun 13, 2022 16.48 16.48 16.25 16.29 181,506 +0.00(+0.00%)
Jun 10, 2022 16.39 16.54 16.23 16.29 243,441 -0.20(-1.21%)
Jun 09, 2022 16.64 16.67 16.42 16.49 56,147 +0.10(+0.61%)
Jun 08, 2022 16.46 16.51 16.39 16.39 120,957 -0.07(-0.43%)
Jun 07, 2022 16.49 16.49 16.36 16.46 197,178 -0.17(-1.02%)
Jun 06, 2022 16.49 16.84 16.49 16.63 64,779 +0.13(+0.82%)
Jun 03, 2022 16.24 16.58 16.24 16.50 113,414 -0.27(-1.58%)
Jun 02, 2022 16.78 16.78 16.59 16.76 135,083 +0.03(+0.18%)
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.