Otis Worldwide Corporation (BIT:1OTIS)
Italy · Delayed Price · Currency is EUR 63.06
-0.10 (-0.16%)
Last updated: Jul 6, 2026, 9:00 AM CET
BIT:1OTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 64.34 | 64.34 | 64.34 | 63.06 | 63.06 | -9.99% | 100 |
| Jul 3, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 10.92% | - |
| Jul 2, 2026 | 64.30 | 64.30 | 64.30 | 63.16 | 63.16 | -0.19% | 20 |
| Jul 1, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 1.02% | - |
| Jun 30, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -1.66% | - |
| Jun 29, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.99% | - |
| Jun 26, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -1.80% | - |
| Jun 25, 2026 | 66.12 | 66.12 | 66.12 | 65.52 | 65.52 | 1.96% | 10 |
| Jun 24, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.39% | - |
| Jun 23, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.56% | - |
| Jun 22, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -4.87% | - |
| Jun 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.10% | - |
| Jun 18, 2026 | 64.54 | 64.54 | 64.54 | 64.36 | 64.36 | 0.78% | 6 |
| Jun 17, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.85% | - |
| Jun 16, 2026 | 63.26 | 63.26 | 63.26 | 63.32 | 63.32 | 1.87% | 10 |
| Jun 15, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.80% | - |
| Jun 12, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.63% | - |
| Jun 11, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.82% | - |
| Jun 10, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.36% | - |
| Jun 9, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.79% | - |
| Jun 8, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -1.11% | - |
| Jun 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.96% | - |
| Jun 4, 2026 | 61.10 | 61.10 | 61.10 | 60.42 | 60.42 | -0.17% | 15 |
| Jun 3, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.80% | - |
| Jun 2, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.60% | - |
| Jun 1, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -2.23% | - |
| May 29, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.36% | - |
| May 28, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -2.00% | - |
| 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% | - |