Otis Worldwide Corporation (BIT:1OTIS)
Italy · Delayed Price · Currency is EUR 62.22
+1.24 (2.03%)
Last updated: May 26, 2026, 3:13 PM CET
BIT:1OTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.26% | - |
| May 26, 2026 | 62.62 | 62.62 | 62.62 | 62.22 | 62.22 | -8.77% | 82 |
| May 25, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 8.50% | - |
| May 22, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.31% | - |
| May 21, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.75% | - |
| May 20, 2026 | 61.26 | 61.26 | 61.26 | 60.98 | 60.98 | -0.85% | 80 |
| May 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.46% | - |
| May 18, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.71% | - |
| May 15, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.06% | - |
| May 14, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -1.43% | - |
| May 13, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.22 | 1.60% | - |
| May 12, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.23 | -1.01% | - |
| May 11, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 62.87 | -7.71% | - |
| May 8, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.12 | 4.01% | - |
| May 7, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.49 | 0.46% | - |
| May 6, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.19 | 1.02% | - |
| May 5, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.54 | -1.43% | - |
| May 4, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.47 | 0.46% | - |
| Apr 30, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.17 | 0.71% | - |
| Apr 29, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 64.72 | -2.60% | - |
| Apr 28, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.45 | 0.42% | - |
| Apr 27, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.17 | -0.45% | - |
| Apr 24, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.46 | -1.15% | - |
| Apr 23, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.24 | 1.68% | - |
| Apr 22, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.13 | -1.68% | - |
| Apr 21, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.26 | -1.83% | - |
| Apr 20, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.51 | -1.03% | - |
| Apr 17, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.23 | 0.84% | - |
| Apr 16, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.65 | 0.76% | - |
| Apr 15, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.14 | -1.24% | - |
| Apr 14, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.99 | 1.34% | - |
| Apr 13, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.08 | 0.44% | - |
| Apr 10, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 67.78 | -0.76% | - |
| Apr 9, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.29 | 1.12% | - |
| Apr 8, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.54 | 1.16% | - |
| Apr 7, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 66.76 | -0.33% | - |
| Apr 2, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 66.98 | 1.05% | - |
| Apr 1, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.29 | 0.76% | - |
| Mar 31, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 65.79 | -1.25% | - |
| Mar 30, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.62 | 0.27% | - |
| Mar 27, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.45 | -1.09% | - |
| Mar 26, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.18 | -0.38% | - |
| Mar 25, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.44 | -0.06% | - |
| Mar 24, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.48 | -1.48% | - |
| Mar 23, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.49 | -0.58% | - |
| Mar 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.89 | 1.79% | - |
| Mar 19, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 67.68 | -4.33% | - |
| Mar 18, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 70.74 | -2.65% | - |
| Mar 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.67 | 0.99% | - |
| Mar 16, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 71.95 | -0.47% | - |