OTC Markets OTCPK - Delayed Quote
USD
Panasonic Holdings Corporation (PCRFF)
23.51
-0.69
(-2.85%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
23.44
23.44
23.44
23.44
23.44
11,000
Oct 30, 2026
24.50
24.50
23.51
23.75
23.75
7,500
Oct 29, 2026
22.46
24.20
21.75
24.20
24.20
900
Oct 28, 2026
24.50
24.50
23.70
23.95
23.95
3,500
Oct 27, 2026
23.10
24.50
23.10
24.50
24.50
1,000
Oct 26, 2026
24.00
24.49
22.75
22.75
22.75
13,400
Oct 23, 2026
23.63
23.63
21.00
23.45
23.45
1,600
Oct 22, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 21, 2026
24.50
25.00
24.50
25.00
25.00
2,100
Oct 20, 2026
24.50
24.50
24.50
24.50
24.50
700
Oct 19, 2026
25.00
25.30
24.83
25.30
25.30
19,300
Oct 16, 2026
23.00
25.30
23.00
24.65
24.65
900
Oct 15, 2026
25.32
26.44
24.36
24.36
24.36
16,900
Oct 14, 2026
27.17
27.17
26.34
26.70
26.70
2,300
Oct 13, 2026
28.00
28.00
28.00
28.00
28.00
200
Oct 12, 2026
27.79
27.79
27.79
27.79
27.79
1,200
Oct 9, 2026
27.25
27.25
27.25
27.25
27.25
200
Oct 8, 2026
28.20
28.20
28.20
28.20
28.20
400
Oct 7, 2026
29.10
29.10
29.10
29.10
29.10
1,300
Oct 6, 2026
28.75
29.06
28.75
29.06
29.06
500
Oct 5, 2026
28.00
30.00
28.00
30.00
30.00
800
Oct 2, 2026
28.00
28.00
28.00
28.00
28.00
3,000
Oct 1, 2026
30.61
30.66
28.62
28.62
28.62
1,800
Sep 30, 2026
29.50
29.50
29.50
29.50
29.50
200
Sep 29, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
28.25
28.25
28.25
28.25
28.25
200
Sep 28, 2026
29.50
29.50
27.40
28.25
28.08
1,800
Sep 25, 2026
28.80
29.23
27.50
28.37
28.20
10,400
Sep 24, 2026
25.77
27.50
25.77
27.00
26.84
600
Sep 23, 2026
27.60
28.20
27.60
28.03
27.86
2,800
Sep 22, 2026
28.30
28.30
28.05
28.05
27.88
500
Sep 21, 2026
26.00
28.00
26.00
28.00
27.83
300
Sep 18, 2026
27.40
27.40
27.40
27.40
27.23
400
Sep 17, 2026
26.55
28.00
26.55
28.00
27.83
800
Sep 16, 2026
27.00
28.50
27.00
27.88
27.71
4,900
Sep 15, 2026
27.25
27.60
26.75
27.60
27.43
3,800
Sep 14, 2026
28.45
28.45
28.20
28.20
28.03
2,300
Sep 11, 2026
27.61
27.61
27.61
27.61
27.44
-
Sep 10, 2026
27.00
27.61
27.00
27.61
27.44
600
Sep 9, 2026
27.45
27.45
26.64
27.00
26.84
3,800
Sep 8, 2026
27.25
27.25
27.23
27.23
27.06
400
Sep 4, 2026
27.15
27.15
26.00
26.00
25.84
700
Sep 3, 2026
26.00
26.72
26.00
26.72
26.56
14,200
Sep 2, 2026
27.00
27.22
27.00
27.22
27.05
1,200
Sep 1, 2026
29.55
29.55
27.00
27.54
27.37
2,500
Aug 31, 2026
26.84
28.00
26.84
27.57
27.40
2,900
Aug 28, 2026
27.86
27.86
27.40
27.42
27.25
1,000
Aug 27, 2026
27.85
27.85
27.85
27.85
27.68
300
Aug 26, 2026
27.73
27.73
27.73
27.73
27.56
300
Aug 25, 2026
28.44
28.44
25.40
26.27
26.11
2,000
Aug 24, 2026
28.40
28.40
28.40
28.40
28.23
2,800
Aug 21, 2026
25.20
27.98
25.20
27.98
27.81
2,400
Aug 20, 2026
26.19
28.50
26.00
27.81
27.64
2,300
Aug 19, 2026
28.00
29.05
27.63
28.34
28.17
2,400
Aug 18, 2026
26.15
29.10
26.15
27.97
27.80
1,800
Aug 17, 2026
29.75
30.44
28.55
30.00
29.82
24,900
Aug 14, 2026
29.15
29.15
29.15
29.15
28.97
12,700
Aug 13, 2026
29.33
29.75
28.55
28.55
28.38
1,700
Aug 12, 2026
28.38
29.10
28.38
28.49
28.32
1,300
Aug 11, 2026
27.64
28.38
27.64
28.38
28.21
800
Aug 10, 2026
27.98
28.52
27.98
28.52
28.35
500
Aug 7, 2026
27.13
29.00
26.35
26.35
26.19
1,200
Aug 6, 2026
30.00
30.00
25.40
26.88
26.72
6,000
Aug 5, 2026
28.00
28.50
26.35
27.68
27.51
8,400
Aug 4, 2026
25.33
27.37
25.30
27.00
26.84
72,100
Aug 3, 2026
25.90
25.90
25.88
25.90
25.74
3,200
Jul 31, 2026
26.97
26.97
26.97
26.97
26.81
-
Jul 30, 2026
23.61
26.97
23.61
26.97
26.81
6,200
Jul 29, 2026
19.65
22.96
19.65
20.71
20.58
11,800
Jul 28, 2026
22.50
22.50
21.38
21.92
21.79
24,500
Jul 27, 2026
24.09
24.09
23.06
23.06
22.92
1,300
Jul 24, 2026
24.00
24.00
23.00
23.57
23.43
2,600
Jul 23, 2026
24.00
25.00
24.00
24.50
24.35
3,300
Jul 22, 2026
24.88
25.14
24.44
24.44
24.29
800
Jul 21, 2026
25.00
25.50
24.25
25.50
25.34
1,200
Jul 20, 2026
25.00
25.00
24.96
24.96
24.81
500
Jul 17, 2026
24.65
24.80
24.65
24.65
24.50
900
Jul 16, 2026
28.10
28.10
25.17
26.59
26.43
21,400
Jul 15, 2026
26.77
26.77
26.77
26.77
26.61
275,300
Jul 14, 2026
26.43
27.80
26.43
27.69
27.52
900
Jul 13, 2026
27.50
27.50
26.78
26.78
26.62
1,900
Jul 10, 2026
26.78
27.00
26.73
27.00
26.84
6,800
Jul 9, 2026
27.90
27.90
27.57
27.57
27.40
1,300
Jul 8, 2026
26.53
26.53
26.34
26.53
26.37
23,000
Jul 7, 2026
28.05
28.05
28.00
28.00
27.83
600
Jul 6, 2026
27.70
29.00
27.50
29.00
28.82
900
Jul 2, 2026
26.21
27.18
26.21
27.18
27.01
1,000
Jul 1, 2026
28.61
29.84
28.55
28.55
28.38
1,500
Jun 30, 2026
25.75
28.26
25.75
28.26
28.09
13,600
Jun 29, 2026
26.76
27.50
26.36
26.78
26.62
13,600
Jun 26, 2026
27.45
27.45
27.45
27.45
27.28
300
Jun 25, 2026
30.20
30.20
26.94
28.23
28.06
5,300
Jun 24, 2026
27.00
27.43
26.32
26.99
26.83
1,300
Jun 23, 2026
26.50
26.55
24.01
26.55
26.39
36,300
Jun 22, 2026
28.80
28.80
26.50
28.30
28.13
1,900
Jun 18, 2026
26.50
28.30
26.50
26.50
26.34
2,800
Jun 17, 2026
26.00
27.50
26.00
27.30
27.13
16,100
Jun 16, 2026
23.85
25.63
23.85
25.48
25.32
4,200
Jun 15, 2026
24.50
25.00
24.50
24.86
24.71
6,800
Jun 12, 2026
25.00
25.00
23.00
24.33
24.18
14,400
Jun 11, 2026
25.25
25.25
22.45
23.50
23.36
800
Jun 10, 2026
23.58
24.64
23.57
23.59
23.45
23,300
Jun 9, 2026
24.00
24.03
24.00
24.03
23.88
2,700
Jun 8, 2026
21.60
23.31
21.60
23.08
22.94
8,800
Jun 5, 2026
24.00
24.00
23.40
23.40
23.26
3,000
Jun 4, 2026
25.00
25.00
23.83
24.41
24.26
4,700
Jun 3, 2026
23.32
24.66
23.32
23.88
23.73
1,400
Jun 2, 2026
22.16
23.30
22.00
22.65
22.51
4,300
Jun 1, 2026
22.78
23.35
21.66
22.49
22.35
5,000
May 29, 2026
23.88
23.88
22.00
23.35
23.21
2,900
May 28, 2026
23.65
23.65
22.25
22.50
22.36
900
May 27, 2026
22.00
22.46
22.00
22.25
22.11
3,500
May 26, 2026
22.50
22.75
22.50
22.75
22.61
600
May 22, 2026
22.00
22.11
22.00
22.09
21.96
10,000
May 21, 2026
21.00
21.72
20.65
21.70
21.57
2,700
May 20, 2026
20.50
20.50
20.50
20.50
20.38
-
May 19, 2026
19.50
20.55
19.50
20.50
20.38
900
May 18, 2026
21.00
21.15
21.00
21.00
20.87
1,600
May 15, 2026
21.00
21.10
21.00
21.10
20.97
600
May 14, 2026
20.75
21.77
20.75
21.55
21.42
135,600
May 13, 2026
20.05
21.12
20.05
21.12
20.99
2,800
May 12, 2026
21.02
21.02
20.58
20.58
20.45
3,500
May 11, 2026
22.55
22.55
21.02
21.50
21.37
5,300
May 8, 2026
21.50
21.90
21.27
21.78
21.65
2,700
May 7, 2026
20.05
22.25
20.05
21.49
21.36
2,900
May 6, 2026
20.66
22.00
20.66
21.70
21.57
4,100
May 5, 2026
21.08
21.60
21.08
21.60
21.47
2,700
May 4, 2026
19.80
21.01
19.80
20.93
20.80
700
May 1, 2026
22.80
22.80
20.78
20.78
20.65
2,000
Apr 30, 2026
19.85
20.50
19.50
20.23
20.11
6,700
Apr 29, 2026
19.06
19.06
18.57
18.84
18.73
2,700
Apr 28, 2026
17.50
19.50
17.50
19.50
19.38
1,800
Apr 27, 2026
19.07
19.75
19.07
19.35
19.23
2,400
Apr 24, 2026
17.87
18.28
17.87
17.91
17.80
66,200
Apr 23, 2026
18.50
18.50
18.50
18.50
18.39
200
Apr 22, 2026
18.54
18.77
18.50
18.77
18.66
1,600
Apr 21, 2026
18.50
19.17
18.50
19.17
19.05
3,500
Apr 20, 2026
18.25
19.12
18.00
19.00
18.88
181,000
Apr 17, 2026
17.50
18.57
17.50
18.55
18.44
1,600
Apr 16, 2026
18.95
19.03
18.01
18.92
18.80
1,800
Apr 15, 2026
18.46
18.65
18.35
18.53
18.42
2,600
Apr 14, 2026
17.50
17.50
17.50
17.50
17.39
600
Apr 13, 2026
17.80
17.80
17.75
17.80
17.69
1,200
Apr 10, 2026
17.68
17.68
17.12
17.12
17.02
1,500
Apr 9, 2026
18.80
18.80
17.82
18.39
18.28
1,300
Apr 8, 2026
18.00
18.72
18.00
18.70
18.59
32,400
Apr 7, 2026
16.75
17.87
16.75
17.87
17.76
616,300
Apr 6, 2026
16.95
17.42
16.95
17.20
17.10
35,900
Apr 2, 2026
16.70
16.86
16.70
16.86
16.76
3,000
Apr 1, 2026
17.45
17.55
16.85
17.34
17.23
20,400
Mar 31, 2026
15.25
15.25
15.25
15.25
15.16
-
Mar 30, 2026
15.98
16.35
15.25
15.25
15.16
600
Mar 27, 2026
16.03
16.47
15.05
16.25
16.15
2,200
Mar 26, 2026
16.50
16.50
16.50
16.50
16.40
200
Mar 25, 2026
15.80
15.80
15.80
15.80
15.70
-
Mar 24, 2026
15.80
15.80
15.80
15.80
15.70
300
Mar 23, 2026
16.27
16.27
16.13
16.13
16.03
34,500
Mar 20, 2026
16.00
16.05
16.00
16.05
15.95
300
Mar 19, 2026
15.30
15.96
15.30
15.96
15.86
1,600
Mar 18, 2026
17.09
17.50
16.47
17.00
16.90
2,700
Mar 17, 2026
16.73
16.73
16.73
16.73
16.63
400
Mar 16, 2026
15.10
16.10
15.10
16.10
16.00
2,200
Mar 13, 2026
16.00
16.00
15.13
15.13
15.04
27,400
Mar 12, 2026
16.37
16.37
16.30
16.30
16.20
400
Mar 11, 2026
15.60
16.82
15.60
16.45
16.35
1,800
Mar 10, 2026
15.48
15.48
15.48
15.48
15.39
-
Mar 9, 2026
15.48
15.48
15.48
15.48
15.39
-
Mar 6, 2026
15.83
15.88
15.48
15.48
15.39
1,800
Mar 5, 2026
15.22
16.20
15.00
15.05
14.96
2,600
Mar 4, 2026
15.63
15.65
15.60
15.63
15.53
2,500
Mar 3, 2026
15.95
15.95
14.55
15.48
15.39
3,000
Mar 2, 2026
16.08
16.89
16.08
16.24
16.14
6,000
Feb 27, 2026
15.20
16.20
15.20
15.95
15.85
3,800
Feb 26, 2026
15.67
16.86
15.67
16.86
16.76
2,300
Feb 25, 2026
16.25
16.93
16.25
16.82
16.72
3,100
Feb 24, 2026
16.22
16.43
16.01
16.27
16.17
1,200
Feb 23, 2026
15.78
16.51
15.78
16.27
16.17
2,700
Feb 20, 2026
15.10
16.25
15.10
16.23
16.13
3,200
Feb 19, 2026
15.85
15.85
15.85
15.85
15.75
300
Feb 18, 2026
16.10
16.25
15.65
16.07
15.97
7,200
Feb 17, 2026
15.51
15.90
14.34
14.42
14.33
2,200
Feb 13, 2026
15.85
16.91
15.25
16.10
16.00
4,900
Feb 12, 2026
16.40
17.20
15.70
16.05
15.95
13,800
Feb 11, 2026
16.30
17.04
16.30
16.35
16.25
106,400
Feb 10, 2026
16.55
16.55
15.81
16.20
16.10
7,400
Feb 9, 2026
15.80
16.01
15.80
16.01
15.91
2,100
Feb 6, 2026
15.15
15.99
15.15
15.75
15.65
12,000
Feb 5, 2026
14.50
15.25
14.17
14.95
14.86
26,000
Feb 4, 2026
14.20
14.20
13.41
13.60
13.52
10,500
Feb 3, 2026
12.87
12.87
12.87
12.87
12.79
-
Feb 2, 2026
12.87
12.87
12.87
12.87
12.79
200
Jan 30, 2026
13.60
14.00
13.60
13.80
13.72
20,000
Jan 29, 2026
13.05
13.20
13.05
13.20
13.12
600
Jan 28, 2026
13.99
13.99
13.86
13.86
13.78
6,000
Jan 27, 2026
13.90
14.35
13.90
14.30
14.21
1,100
Jan 26, 2026
13.90
14.67
13.90
14.18
14.09
3,700
Jan 23, 2026
14.50
14.75
14.28
14.75
14.66
2,900
Jan 22, 2026
14.49
14.68
14.49
14.65
14.56
1,800
Jan 21, 2026
13.40
13.95
13.40
13.95
13.87
1,200
Jan 20, 2026
14.14
14.27
13.40
14.27
14.18
3,900
Jan 16, 2026
14.55
14.55
13.20
13.67
13.59
6,600
Jan 15, 2026
13.73
13.85
13.50
13.75
13.67
4,300
Jan 14, 2026
13.51
13.51
13.19
13.19
13.11
5,800
Jan 13, 2026
13.50
13.50
12.95
13.49
13.41
2,800
Jan 12, 2026
12.15
13.40
12.15
12.90
12.82
3,700
Jan 9, 2026
13.13
13.37
13.13
13.37
13.29
1,100
Jan 8, 2026
12.78
13.15
12.78
13.15
13.07
600
Jan 7, 2026
12.40
13.30
12.40
13.12
13.04
5,600
Jan 6, 2026
13.33
13.49
13.33
13.33
13.25
1,100
Jan 5, 2026
13.25
13.45
13.16
13.33
13.25
7,300
Jan 2, 2026
12.00
13.65
12.00
13.39
13.31
3,900
Dec 31, 2025
13.00
13.00
12.89
12.95
12.87
1,200
Dec 30, 2025
12.10
13.99
12.10
12.85
12.77
6,300
Dec 29, 2025
12.15
12.85
12.15
12.85
12.77
700
Dec 26, 2025
12.45
12.45
12.45
12.45
12.37
300
Dec 24, 2025
12.10
12.10
12.10
12.10
12.03
-
Dec 23, 2025
12.88
12.88
12.10
12.10
12.03
900
Dec 22, 2025
13.25
13.25
12.95
13.15
13.07
1,700
Dec 19, 2025
11.35
12.45
11.35
12.45
12.37
700
Dec 18, 2025
13.40
13.40
12.85
13.02
12.94
2,700
Dec 17, 2025
13.23
13.80
13.23
13.80
13.72
600
Dec 16, 2025
13.65
13.65
13.00
13.00
12.92
3,000
Dec 15, 2025
13.90
13.90
13.70
13.84
13.76
5,000
Dec 12, 2025
13.25
13.96
13.25
13.81
13.73
3,300
Dec 11, 2025
12.70
13.17
12.55
13.17
13.09
10,000
Dec 10, 2025
12.00
12.50
12.00
12.50
12.42
2,700
Dec 9, 2025
12.00
12.00
12.00
12.00
11.93
5,300
Dec 8, 2025
12.00
12.10
11.75
12.10
12.03
2,400
Dec 5, 2025
11.35
11.35
11.35
11.35
11.28
500
Dec 4, 2025
11.89
12.25
11.89
12.03
11.96
7,600
Dec 3, 2025
11.20
12.02
11.20
11.90
11.83
2,700
Dec 2, 2025
12.00
12.00
11.83
11.83
11.76
1,300
Dec 1, 2025
12.30
12.36
12.10
12.22
12.15
3,800
Nov 28, 2025
12.10
12.64
12.10
12.10
12.03
7,300
Nov 26, 2025
11.00
11.98
11.00
11.49
11.42
400
Nov 25, 2025
11.05
11.45
11.05
11.45
11.38
1,300
Nov 24, 2025
10.46
11.11
10.46
11.00
10.93
6,000
Nov 21, 2025
11.19
11.90
11.19
11.90
11.83
700
Nov 20, 2025
10.75
11.50
10.75
11.30
11.23
2,600
Nov 19, 2025
10.55
11.10
10.55
10.83
10.76
3,800
Nov 18, 2025
11.11
11.28
10.92
10.92
10.85
700
Nov 17, 2025
11.15
11.15
11.11
11.11
11.04
1,000
Nov 14, 2025
11.51
11.56
11.51
11.56
11.49
800
Nov 13, 2025
11.05
11.37
11.05
11.37
11.30
1,200
Nov 12, 2025
11.42
11.79
11.42
11.44
11.37
3,200
Nov 11, 2025
11.05
11.10
11.05
11.10
11.03
600
Nov 10, 2025
11.24
11.70
10.83
10.83
10.76
3,200
Nov 7, 2025
10.72
11.52
10.69
11.24
11.17
1,400
Nov 6, 2025
11.10
11.45
11.10
11.33
11.26
2,400
Nov 5, 2025
11.50
11.50
11.50
11.50
11.43
200
Nov 4, 2025
11.99
12.00
11.55
12.00
11.93
700
Nov 3, 2025
11.50
12.00
11.50
11.85
11.78
2,000
