BIT:1OTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	65.58	65.58	65.58	65.58	65.58	1.02%	-
May 5, 2026	64.92	64.92	64.92	64.92	64.92	-1.43%	-
May 4, 2026	65.86	65.86	65.86	65.86	65.86	0.46%	-
Apr 30, 2026	65.56	65.56	65.56	65.56	65.56	0.71%	-
Apr 29, 2026	65.10	65.10	65.10	65.10	65.10	-2.60%	-
Apr 28, 2026	66.84	66.84	66.84	66.84	66.84	0.42%	-
Apr 27, 2026	66.56	66.56	66.56	66.56	66.56	-0.45%	-
Apr 24, 2026	66.86	66.86	66.86	66.86	66.86	-1.15%	-
Apr 23, 2026	67.64	67.64	67.64	67.64	67.64	1.68%	-
Apr 22, 2026	66.52	66.52	66.52	66.52	66.52	-1.68%	-
Apr 21, 2026	67.66	67.66	67.66	67.66	67.66	-1.83%	-
Apr 20, 2026	68.92	68.92	68.92	68.92	68.92	-1.03%	-
Apr 17, 2026	69.64	69.64	69.64	69.64	69.64	0.84%	-
Apr 16, 2026	69.06	69.06	69.06	69.06	69.06	0.76%	-
Apr 15, 2026	68.54	68.54	68.54	68.54	68.54	-1.24%	-
Apr 14, 2026	69.40	69.40	69.40	69.40	69.40	1.34%	-
Apr 13, 2026	68.48	68.48	68.48	68.48	68.48	0.44%	-
Apr 10, 2026	68.18	68.18	68.18	68.18	68.18	-0.76%	-
Apr 9, 2026	68.70	68.70	68.70	68.70	68.70	1.12%	-
Apr 8, 2026	67.94	67.94	67.94	67.94	67.94	1.16%	-
Apr 7, 2026	67.16	67.16	67.16	67.16	67.16	-0.33%	-
Apr 2, 2026	67.38	67.38	67.38	67.38	67.38	1.05%	-
Apr 1, 2026	66.68	66.68	66.68	66.68	66.68	0.76%	-
Mar 31, 2026	66.18	66.18	66.18	66.18	66.18	-1.25%	-
Mar 30, 2026	67.02	67.02	67.02	67.02	67.02	0.27%	-
Mar 27, 2026	66.84	66.84	66.84	66.84	66.84	-1.09%	-
Mar 26, 2026	67.58	67.58	67.58	67.58	67.58	-0.38%	-
Mar 25, 2026	67.84	67.84	67.84	67.84	67.84	-0.06%	-
Mar 24, 2026	67.88	67.88	67.88	67.88	67.88	-1.48%	-
Mar 23, 2026	68.90	68.90	68.90	68.90	68.90	-0.58%	-
Mar 20, 2026	69.30	69.30	69.30	69.30	69.30	1.79%	-
Mar 19, 2026	68.08	68.08	68.08	68.08	68.08	-4.33%	-
Mar 18, 2026	71.16	71.16	71.16	71.16	71.16	-2.65%	-
Mar 17, 2026	73.10	73.10	73.10	73.10	73.10	0.99%	-
Mar 16, 2026	72.38	72.38	72.38	72.38	72.38	-0.47%	-
Mar 13, 2026	72.72	72.72	72.72	72.72	72.72	1.17%	-
Mar 12, 2026	71.88	71.88	71.88	71.88	71.88	-0.86%	-
Mar 11, 2026	72.36	72.36	72.36	72.50	72.50	-2.79%	10
Mar 10, 2026	74.58	74.58	74.58	74.58	74.58	-0.45%	-
Mar 9, 2026	74.92	74.92	74.92	74.92	74.92	-2.30%	-
Mar 6, 2026	76.68	76.68	76.68	76.68	76.68	-1.94%	-
Mar 5, 2026	77.98	77.98	77.98	78.20	78.20	-0.89%	100
Mar 4, 2026	78.90	78.90	78.90	78.90	78.90	-1.33%	-
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%	-