Osaka Steel Co Ltd (PK) (OSKXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.5401 | -3.50939889929 | 15.3901 | 15.820267 | 15.0463 | 300 | 15.418889 | CS |
| 12 | 0.258667 | 1.77274413517 | 14.591333 | 15.92315 | 14.588 | 329 | 15.31184343 | CS |
| 26 | -0.599113 | -3.87797668384 | 15.449113 | 15.92315 | 14.588 | 455 | 15.31472788 | CS |
| 52 | 5.259033 | 54.8331883532 | 9.590967 | 15.92315 | 9.590967 | 442 | 14.99074142 | CS |
| 156 | 4.503798 | 43.5309304806 | 10.346202 | 15.92315 | 6.992133 | 818 | 10.51701178 | CS |
| 260 | 4.503798 | 43.5309304806 | 10.346202 | 15.92315 | 6.992133 | 818 | 10.51701178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610140 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1719523740 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1719437340 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1719350940 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1719264540 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1719005340 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1718918940 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1718746140 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1718659740 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1718400540 | 15.0463 | 0 | 0.00 | 15.0463 | 15.0463 | 15.0463 | 0 |
| 1718314140 | 15.0463 | 0.2 | 1.32 | 15.0463 | 15.0463 | 15.0463 | 300 |
| 1718227800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1718141400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1718055000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1717795800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1717709400 | 14.85 | -0.97 | -6.13 | 14.85 | 14.85 | 14.85 | 0 |
| 1717622760 | 15.820267 | 0 | 0.00 | 15.820267 | 15.820267 | 15.820267 | 0 |
| 1717536360 | 15.820267 | 0.43 | 2.80 | 15.820267 | 15.820267 | 15.820267 | 300 |
| 1717450140 | 15.3901 | 0.8 | 5.50 | 15.3901 | 15.3901 | 15.3901 | 300 |
| 1717190940 | 14.588 | 0 | 0.00 | 14.588 | 14.588 | 14.588 | 0 |
| 1717104540 | 14.588 | -1.34 | -8.38 | 14.588 | 14.588 | 14.588 | 200 |
| 1717018020 | 15.92315 | 0.41 | 2.63 | 15.92315 | 15.92315 | 15.92315 | 200 |
| 1716931200 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1716585600 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1716499200 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1716412800 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1716326400 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1716240000 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715980800 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715894400 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715808000 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715721600 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715635200 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715376000 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715289600 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715203200 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715116800 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1715030400 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1714771200 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1714684800 | 15.515157 | 0 | 0.00 | 15.515157 | 15.515157 | 15.515157 | 0 |
| 1714598400 | 15.515157 | 0.67 | 4.48 | 15.515157 | 15.515157 | 15.515157 | 700 |
| 1714512600 | 14.85 | 0.26 | 1.77 | 14.85 | 14.85 | 14.85 | 0 |
| 1714426140 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1714166940 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1714080540 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713994140 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713907740 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713821340 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713562140 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713475740 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713389340 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713302940 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1713216540 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1712957340 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1712870940 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1712784540 | 14.591333 | 0 | 0.00 | 14.591333 | 14.591333 | 14.591333 | 0 |
| 1712698140 | 14.591333 | -0.23 | -1.56 | 14.591333 | 14.591333 | 14.591333 | 300 |
| 1712583000 | 14.822433 | 0 | 0.00 | 14.822433 | 14.822433 | 14.822433 | 0 |
| 1712323800 | 14.822433 | 0 | 0.00 | 14.822433 | 14.822433 | 14.822433 | 0 |
| 1712237400 | 14.822433 | 0 | 0.00 | 14.822433 | 14.822433 | 14.822433 | 0 |
| 1712151000 | 14.822433 | 0 | 0.00 | 14.822433 | 14.822433 | 14.822433 | 0 |
| 1712064600 | 14.822433 | 0 | 0.00 | 14.822433 | 14.822433 | 14.822433 | 0 |
| 1711978200 | 14.822433 | 0 | 0.00 | 14.822433 | 14.822433 | 14.822433 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
