Otis Worldwide Corporation (BIT:1OTIS)
Italy · Delayed Price · Currency is EUR 79.96
+0.32 (0.40%)
At close: Mar 3, 2026
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.40% | - |
| Mar 2, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 3.13% | - |
| Feb 27, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.47% | - |
| Feb 26, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 1.40% | - |
| Feb 25, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.88% | - |
| Feb 24, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -3.30% | - |
| Feb 23, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -3.02% | - |
| Feb 20, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.56% | - |
| Feb 19, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.31% | - |
| Feb 18, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.74% | - |
| Feb 17, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 6.31% | - |
| Feb 16, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -4.85% | - |
| Feb 13, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 2.11% | - |
| Feb 12, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.11% | - |
| Feb 11, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - | - |
| Feb 10, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.24% | - |
| Feb 9, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.97% | - |
| Feb 6, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.67% | - |
| Feb 5, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 2.42% | - |
| Feb 4, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 2.28% | - |
| Feb 3, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.10% | - |
| Feb 2, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 1.14% | - |
| Jan 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.28% | - |
| Jan 29, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.35% | - |
| Jan 28, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -2.76% | - |
| Jan 27, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.24% | - |
| Jan 26, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.37% | - |
| Jan 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.34% | - |
| Jan 22, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1.19% | - |
| Jan 21, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.39% | - |
| Jan 20, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -2.40% | - |
| Jan 19, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -2.44% | - |
| Jan 16, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.87% | - |
| Jan 15, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.67% | - |
| Jan 14, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.76% | - |
| Jan 13, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jan 12, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.39% | - |
| Jan 9, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 1.17% | - |
| Jan 8, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.65% | - |
| Jan 7, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.26% | - |
| Jan 6, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.79% | - |
| Jan 5, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.96% | - |
| Jan 2, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.19% | - |
| Dec 30, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.62% | - |
| Dec 29, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.11% | - |
| Dec 23, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.46% | - |
| Dec 22, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -2.70% | - |
| Dec 19, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.79% | - |
| Dec 18, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -1.19% | - |
| Dec 17, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.31% | - |