OTSKY | Otsuka Usp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Otsuka Usp ADR (OTSKY)

OTC

$39.42+$0.06 (+0.15%)

Price as of Oct 22, 2026

N/A
Market Cap
44.24%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
+9.77%

Low Price$34.88

High Price$39.42
3 Months
+17.17%

Low Price$34.30

High Price$40.49
1 Year
+44.24%

Low Price$26.23

High Price$40.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	38.81	39.49	38.81	39.42	+0.15%	33,097
10/21/2026	39.60	39.60	39.36	39.36	+0.22%	19,448
10/20/2026	39.10	39.76	39.10	39.28	+1.33%	49,748
10/19/2026	38.00	38.82	38.00	38.76	+0.31%	32,154
10/16/2026	38.50	38.98	38.50	38.64	+1.32%	49,044
10/15/2026	37.50	38.52	37.50	38.14	+5.79%	25,861
10/14/2026	34.83	36.30	34.83	36.05	-2.04%	156,277
10/13/2026	36.87	36.92	36.70	36.80	+1.88%	29,233
10/12/2026	34.99	36.81	34.99	36.12	-2.01%	29,759
10/09/2026	36.81	36.89	36.66	36.86	-0.16%	18,117
10/08/2026	36.80	36.94	36.70	36.92	+2.03%	32,039
10/07/2026	36.26	36.26	36.12	36.18	-0.15%	19,112
10/06/2026	36.37	36.38	36.11	36.24	-0.22%	26,023
10/05/2026	36.16	36.37	36.14	36.32	+0.36%	26,314
10/02/2026	36.11	36.29	35.97	36.19	+0.22%	34,874
10/01/2026	36.22	36.30	35.95	36.11	-1.77%	59,302
09/30/2026	36.89	37.13	36.49	36.76	+2.25%	56,017
09/29/2026	35.61	36.36	35.61	35.95	+1.13%	112,832
09/28/2026	36.10	36.10	35.01	35.55	+0.57%	60,441
09/25/2026	35.47	35.79	35.31	35.35	+1.35%	28,471
09/24/2026	34.90	35.09	34.65	34.88	-3.25%	50,377
09/23/2026	35.57	36.55	35.57	36.05	+0.39%	50,953
09/22/2026	36.71	36.71	35.41	35.91	+1.58%	27,399
09/21/2026	35.43	35.49	35.09	35.35	-0.01%	44,769
09/18/2026	35.17	35.48	35.00	35.36	-1.85%	29,162
09/17/2026	36.06	36.24	35.96	36.02	+3.27%	452,957
09/16/2026	35.43	36.12	34.87	34.88	-5.58%	32,126
09/15/2026	36.00	37.46	36.00	36.94	+1.09%	35,069
09/14/2026	36.71	36.71	36.32	36.54	-1.22%	53,141
09/11/2026	37.08	37.11	36.93	36.99	+0.54%	83,200
09/10/2026	37.41	37.41	36.73	36.79	-2.54%	47,152
09/09/2026	38.06	38.06	37.74	37.75	-1.07%	135,000
09/08/2026	38.45	38.45	38.07	38.16	-0.76%	24,852
09/04/2026	38.33	38.54	38.09	38.45	-1.73%	27,075
09/03/2026	39.11	39.57	39.07	39.13	+1.95%	19,577
09/02/2026	38.36	38.50	38.35	38.38	+0.16%	26,641
09/01/2026	38.44	38.47	38.26	38.32	+0.63%	22,954
08/31/2026	38.18	38.25	38.08	38.08	+0.58%	22,505
08/28/2026	38.06	38.15	37.82	37.86	-0.63%	19,784
08/27/2026	38.09	38.17	38.07	38.10	-0.08%	14,338
08/26/2026	38.33	38.39	38.10	38.13	+0.49%	19,770
08/25/2026	38.00	38.02	37.87	37.94	-1.16%	21,651
08/24/2026	38.46	38.46	38.29	38.39	-0.36%	15,411
08/21/2026	38.23	38.53	38.23	38.53	-2.18%	31,589
08/20/2026	39.46	39.56	39.38	39.39	+2.36%	23,996
08/19/2026	38.08	39.57	38.08	38.48	+0.47%	35,158
08/18/2026	37.61	38.99	37.53	38.30	+1.11%	15,578
08/17/2026	37.96	37.96	37.69	37.88	+0.69%	89,899
08/14/2026	37.85	37.85	37.62	37.62	-3.65%	34,597
08/13/2026	39.38	39.38	38.73	39.05	+1.00%	39,068
08/12/2026	38.95	38.95	38.50	38.66	-2.31%	78,419
08/11/2026	39.40	39.88	39.40	39.57	+0.23%	22,970
08/10/2026	39.62	39.72	39.46	39.48	-2.49%	22,683
08/07/2026	40.92	40.92	40.31	40.49	+5.33%	17,733
08/06/2026	38.54	38.57	38.36	38.44	+2.60%	18,758
08/05/2026	37.55	37.70	37.42	37.47	-1.43%	17,212
08/04/2026	38.20	38.20	37.86	38.01	+4.65%	51,121
08/03/2026	36.44	36.55	36.10	36.32	+5.56%	45,761
07/31/2026	35.62	35.82	34.04	34.41	-3.97%	50,665
07/31/2026	$0.70 Earnings
07/30/2026	34.94	35.91	34.89	35.83	+2.20%	46,589
07/29/2026	35.25	35.40	35.03	35.06	+0.75%	34,868
07/28/2026	34.75	34.90	34.59	34.80	+1.46%	46,864
07/27/2026	34.64	34.64	34.13	34.30	+0.82%	63,670
07/24/2026	34.09	34.09	33.84	34.02	+2.93%	28,227
07/23/2026	33.24	33.24	32.91	33.05	-1.77%	42,633
07/22/2026	33.72	33.72	33.53	33.64	-1.31%	17,220
07/21/2026	33.93	34.15	33.87	34.09	+0.26%	19,282
07/20/2026	34.57	34.57	33.93	34.00	-0.12%	30,311
07/17/2026	33.93	34.15	33.77	34.04	+0.32%	22,722
07/16/2026	33.87	33.95	33.86	33.93	+0.62%	22,249
07/15/2026	33.90	33.90	33.61	33.72	-1.23%	60,447
07/14/2026	34.32	34.46	34.11	34.14	+0.77%	66,160
07/13/2026	33.98	34.31	33.86	33.88	-3.34%	41,843
07/10/2026	34.64	35.25	34.30	35.05	+1.92%	50,496
07/09/2026	34.06	34.57	34.06	34.39	+0.12%	63,168
07/08/2026	34.13	34.40	34.13	34.35	-3.10%	30,832
07/07/2026	35.57	35.71	35.33	35.45	-2.07%	21,569
07/06/2026	35.90	36.21	35.90	36.20	+0.22%	37,157
07/02/2026	36.18	36.40	35.97	36.12	+9.65%	56,220
07/01/2026	32.89	33.02	32.79	32.94	-1.61%	43,949
06/30/2026	33.33	33.93	33.26	33.48	-1.70%	48,201
06/29/2026	33.87	34.06	33.79	34.06	+0.44%	36,583
06/26/2026	33.76	33.98	33.75	33.91	+0.89%	42,363
06/25/2026	33.45	33.84	33.36	33.61	-0.33%	36,416
06/24/2026	33.70	33.89	33.50	33.72	+1.90%	59,916
06/23/2026	33.07	33.09	32.98	33.09	+0.42%	86,300
06/22/2026	34.10	34.10	32.92	32.95	-2.02%	83,048
06/18/2026	33.70	34.67	33.56	33.63	+2.00%	35,500
06/17/2026	33.08	33.50	32.91	32.97	-1.26%	39,741
06/16/2026	33.15	34.00	33.02	33.39	+4.84%	56,084
06/15/2026	31.82	32.00	31.80	31.85	-0.66%	65,144
06/12/2026	31.84	32.18	31.84	32.06	-1.05%	83,613
06/11/2026	31.86	32.40	31.76	32.40	+2.18%	59,746
06/10/2026	32.41	32.41	31.71	31.71	-0.69%	36,241
06/09/2026	31.45	32.18	31.45	31.93	-3.59%	51,414
06/08/2026	33.29	33.39	33.09	33.12	+1.85%	54,705
06/05/2026	33.13	33.13	32.50	32.52	-3.79%	50,295
06/04/2026	33.69	33.84	33.69	33.80	-2.21%	41,553
06/03/2026	34.46	34.61	34.46	34.57	-2.52%	29,273