Otsuka Holdings Co., Ltd. (OTSKY)
OTCMKTS
· Delayed Price · Currency is USD
31.66
+0.30 (0.96%)
Mar 9, 2026, 3:59 PM EST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.26 | 31.41 | 31.23 | 31.36 | 31.36 | -1.75% | 42,283 |
| Mar 5, 2026 | 32.00 | 32.25 | 31.75 | 31.92 | 31.92 | -2.68% | 34,156 |
| Mar 4, 2026 | 32.52 | 32.81 | 32.52 | 32.80 | 32.80 | 2.98% | 29,514 |
| Mar 3, 2026 | 31.24 | 31.92 | 31.09 | 31.85 | 31.85 | -3.01% | 37,060 |
| Mar 2, 2026 | 32.79 | 32.92 | 32.74 | 32.84 | 32.84 | -4.00% | 24,030 |
| Feb 27, 2026 | 34.23 | 34.30 | 34.16 | 34.21 | 34.21 | 2.89% | 62,107 |
| Feb 26, 2026 | 33.57 | 33.57 | 33.17 | 33.25 | 33.25 | -0.98% | 74,623 |
| Feb 25, 2026 | 33.66 | 34.00 | 33.32 | 33.58 | 33.58 | -0.36% | 37,261 |
| Feb 24, 2026 | 33.55 | 33.76 | 33.52 | 33.70 | 33.70 | -2.01% | 27,989 |
| Feb 23, 2026 | 34.33 | 34.62 | 34.21 | 34.39 | 34.39 | 0.29% | 26,259 |
| Feb 20, 2026 | 34.18 | 34.29 | 34.04 | 34.29 | 34.29 | 2.05% | 26,629 |
| Feb 19, 2026 | 33.50 | 33.60 | 33.46 | 33.60 | 33.60 | -1.90% | 45,885 |
| Feb 18, 2026 | 34.36 | 34.48 | 34.23 | 34.25 | 34.25 | 1.65% | 23,252 |
| Feb 17, 2026 | 33.62 | 33.87 | 33.60 | 33.70 | 33.70 | -2.76% | 21,023 |
| Feb 13, 2026 | 34.93 | 34.93 | 34.36 | 34.65 | 34.65 | 8.04% | 21,757 |
| Feb 12, 2026 | 32.08 | 32.14 | 31.90 | 32.07 | 32.07 | -0.40% | 44,052 |
| Feb 11, 2026 | 32.18 | 32.42 | 32.17 | 32.20 | 32.20 | 0.94% | 17,905 |
| Feb 10, 2026 | 32.15 | 32.34 | 31.87 | 31.90 | 31.90 | 2.81% | 70,541 |
| Feb 9, 2026 | 30.50 | 31.04 | 30.24 | 31.03 | 31.03 | 3.05% | 38,313 |
| Feb 6, 2026 | 30.07 | 30.13 | 29.97 | 30.11 | 30.11 | -0.26% | 21,857 |
| Feb 5, 2026 | 30.08 | 30.34 | 30.08 | 30.19 | 30.19 | -0.10% | 25,372 |
| Feb 4, 2026 | 30.31 | 30.43 | 30.03 | 30.22 | 30.22 | 1.34% | 35,325 |
| Feb 3, 2026 | 29.84 | 29.85 | 29.67 | 29.82 | 29.82 | -0.17% | 30,623 |
| Feb 2, 2026 | 30.50 | 30.50 | 29.83 | 29.87 | 29.87 | -0.33% | 34,633 |
| Jan 30, 2026 | 30.05 | 30.16 | 29.87 | 29.97 | 29.97 | - | 39,833 |
| Jan 29, 2026 | 30.20 | 30.20 | 29.69 | 29.97 | 29.97 | 0.98% | 42,169 |
| Jan 28, 2026 | 29.70 | 29.71 | 29.54 | 29.68 | 29.68 | -0.30% | 39,253 |
| Jan 27, 2026 | 29.61 | 29.88 | 29.61 | 29.77 | 29.77 | -2.30% | 31,149 |
| Jan 26, 2026 | 30.60 | 30.64 | 30.42 | 30.47 | 30.47 | 1.25% | 23,616 |
| Jan 23, 2026 | 29.82 | 30.15 | 29.82 | 30.10 | 30.10 | 4.50% | 33,550 |
| Jan 22, 2026 | 28.79 | 28.84 | 28.75 | 28.80 | 28.80 | 1.23% | 32,826 |
| Jan 21, 2026 | 28.35 | 28.48 | 28.32 | 28.45 | 28.45 | 1.46% | 34,108 |
| Jan 20, 2026 | 28.85 | 29.10 | 28.03 | 28.04 | 28.04 | -0.99% | 50,721 |
| Jan 16, 2026 | 28.38 | 28.40 | 28.32 | 28.32 | 28.32 | -1.56% | 43,756 |
| Jan 15, 2026 | 28.89 | 28.91 | 28.77 | 28.77 | 28.77 | -0.31% | 29,915 |
| Jan 14, 2026 | 28.84 | 28.91 | 27.72 | 28.86 | 28.86 | -0.38% | 26,927 |
| Jan 13, 2026 | 29.12 | 29.12 | 28.97 | 28.97 | 28.97 | -1.43% | 26,084 |
| Jan 12, 2026 | 29.31 | 29.60 | 29.09 | 29.39 | 29.39 | 0.89% | 36,695 |
| Jan 9, 2026 | 29.09 | 29.22 | 28.99 | 29.13 | 29.13 | -0.95% | 58,072 |
| Jan 8, 2026 | 29.30 | 29.49 | 29.29 | 29.41 | 29.41 | 3.41% | 52,622 |
| Jan 7, 2026 | 28.46 | 28.50 | 28.40 | 28.44 | 28.44 | 1.17% | 21,059 |
| Jan 6, 2026 | 28.10 | 28.25 | 27.98 | 28.11 | 28.11 | -2.90% | 36,653 |
| Jan 5, 2026 | 28.74 | 28.95 | 28.74 | 28.95 | 28.95 | 1.94% | 27,038 |
| Jan 2, 2026 | 28.42 | 28.61 | 27.99 | 28.40 | 28.40 | 0.25% | 36,418 |
| Dec 31, 2025 | 28.00 | 28.91 | 28.00 | 28.33 | 28.33 | -0.91% | 22,092 |
| Dec 30, 2025 | 28.46 | 28.59 | 27.89 | 28.59 | 28.59 | -0.03% | 21,931 |
| Dec 29, 2025 | 28.65 | 28.76 | 28.60 | 28.60 | 28.60 | -2.75% | 28,619 |
| Dec 26, 2025 | 29.37 | 29.51 | 29.33 | 29.41 | 29.41 | 0.65% | 36,955 |
| Dec 24, 2025 | 29.16 | 29.22 | 29.09 | 29.22 | 29.22 | -0.71% | 9,873 |
| Dec 23, 2025 | 29.40 | 29.44 | 29.37 | 29.43 | 29.43 | 1.83% | 37,410 |
| Dec 22, 2025 | 28.80 | 28.91 | 28.80 | 28.90 | 28.90 | -1.60% | 16,410 |
| Dec 19, 2025 | 29.40 | 29.49 | 29.37 | 29.37 | 29.37 | -1.11% | 16,181 |
| Dec 18, 2025 | 29.83 | 29.84 | 29.68 | 29.70 | 29.70 | 0.75% | 51,529 |
| Dec 17, 2025 | 29.65 | 29.67 | 29.48 | 29.48 | 29.48 | -0.51% | 28,893 |
| Dec 16, 2025 | 29.70 | 29.77 | 29.56 | 29.63 | 29.63 | -0.90% | 29,529 |
| Dec 15, 2025 | 29.92 | 29.95 | 29.81 | 29.90 | 29.90 | 0.81% | 28,467 |
| Dec 12, 2025 | 29.80 | 29.80 | 29.36 | 29.66 | 29.66 | -1.56% | 34,097 |
| Dec 11, 2025 | 30.10 | 30.34 | 30.08 | 30.13 | 30.13 | 0.57% | 52,934 |
| Dec 10, 2025 | 29.77 | 30.00 | 29.66 | 29.96 | 29.96 | 1.73% | 37,820 |
| Dec 9, 2025 | 29.47 | 29.94 | 29.41 | 29.45 | 29.45 | 0.03% | 20,433 |
| Dec 8, 2025 | 29.47 | 29.47 | 29.29 | 29.44 | 29.44 | -0.30% | 21,306 |
| Dec 5, 2025 | 29.53 | 29.59 | 29.43 | 29.53 | 29.53 | -1.20% | 24,694 |
| Dec 4, 2025 | 29.95 | 30.04 | 29.79 | 29.89 | 29.89 | 2.71% | 15,859 |
| Dec 3, 2025 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | 1.64% | 33,312 |
| Dec 2, 2025 | 27.91 | 28.66 | 27.91 | 28.63 | 28.63 | 2.60% | 24,165 |
| Dec 1, 2025 | 27.99 | 28.02 | 27.89 | 27.91 | 27.91 | -1.50% | 28,669 |
| Nov 28, 2025 | 28.63 | 29.00 | 28.24 | 28.33 | 28.33 | -2.61% | 27,953 |
| Nov 26, 2025 | 28.80 | 29.14 | 28.80 | 29.09 | 29.09 | 4.15% | 50,992 |
| Nov 25, 2025 | 27.67 | 27.94 | 27.66 | 27.93 | 27.93 | 0.94% | 56,192 |
| Nov 24, 2025 | 27.11 | 27.67 | 27.11 | 27.67 | 27.67 | 0.14% | 41,488 |
| Nov 21, 2025 | 27.35 | 27.63 | 27.24 | 27.63 | 27.63 | 5.34% | 45,025 |
| Nov 20, 2025 | 26.47 | 26.50 | 26.11 | 26.23 | 26.23 | -1.24% | 59,220 |
| Nov 19, 2025 | 26.60 | 27.12 | 26.48 | 26.56 | 26.56 | -0.60% | 42,067 |
| Nov 18, 2025 | 26.63 | 26.78 | 26.56 | 26.72 | 26.72 | -0.67% | 47,608 |
| Nov 17, 2025 | 27.04 | 27.10 | 26.82 | 26.90 | 26.90 | -0.85% | 100,141 |
| Nov 14, 2025 | 26.95 | 27.18 | 26.91 | 27.13 | 27.13 | 3.20% | 51,851 |
| Nov 13, 2025 | 26.35 | 26.78 | 26.27 | 26.29 | 26.29 | -3.31% | 36,156 |
| Nov 12, 2025 | 26.41 | 27.25 | 26.41 | 27.19 | 27.19 | 1.68% | 26,718 |
| Nov 11, 2025 | 27.00 | 27.15 | 26.62 | 26.74 | 26.74 | 0.15% | 39,329 |
| Nov 10, 2025 | 27.33 | 27.33 | 26.50 | 26.70 | 26.70 | -2.31% | 43,396 |
| Nov 7, 2025 | 27.07 | 27.33 | 27.07 | 27.33 | 27.33 | -1.16% | 24,421 |
| Nov 6, 2025 | 28.09 | 28.09 | 27.53 | 27.65 | 27.65 | 0.40% | 30,077 |
| Nov 5, 2025 | 27.37 | 27.71 | 27.37 | 27.54 | 27.54 | -0.36% | 45,990 |
| Nov 4, 2025 | 27.00 | 28.15 | 27.00 | 27.64 | 27.64 | 2.35% | 66,508 |
| Nov 3, 2025 | 27.69 | 27.75 | 26.94 | 27.01 | 27.01 | -0.61% | 27,580 |
| Oct 31, 2025 | 27.41 | 27.87 | 27.00 | 27.17 | 27.17 | 0.97% | 32,525 |
| Oct 30, 2025 | 26.85 | 26.92 | 26.60 | 26.91 | 26.91 | 1.93% | 46,704 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.30 | 26.40 | 26.40 | -2.58% | 42,626 |
| Oct 28, 2025 | 26.79 | 27.10 | 26.79 | 27.10 | 27.10 | -0.55% | 31,160 |
| Oct 27, 2025 | 27.15 | 27.25 | 27.15 | 27.25 | 27.25 | 0.42% | 31,355 |
| Oct 24, 2025 | 27.83 | 27.83 | 27.07 | 27.14 | 27.14 | -0.71% | 25,455 |
| Oct 23, 2025 | 27.29 | 27.33 | 27.25 | 27.33 | 27.33 | 1.52% | 17,011 |
| Oct 22, 2025 | 26.98 | 26.98 | 26.85 | 26.92 | 26.92 | -0.70% | 25,580 |
| Oct 21, 2025 | 27.11 | 27.17 | 27.04 | 27.11 | 27.11 | -1.60% | 31,960 |
| Oct 20, 2025 | 27.47 | 27.57 | 27.47 | 27.55 | 27.55 | 1.06% | 46,428 |
| Oct 17, 2025 | 26.55 | 27.35 | 26.55 | 27.26 | 27.26 | 0.74% | 58,810 |
| Oct 16, 2025 | 27.04 | 27.11 | 27.00 | 27.06 | 27.06 | 1.96% | 26,293 |
| Oct 15, 2025 | 26.49 | 26.59 | 26.47 | 26.54 | 26.54 | 1.84% | 23,075 |
| Oct 14, 2025 | 25.30 | 26.20 | 25.30 | 26.06 | 26.06 | -0.95% | 32,318 |
| Oct 13, 2025 | 26.03 | 26.31 | 26.03 | 26.31 | 26.31 | 0.84% | 34,881 |