BIT:1OTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	63.14	63.14	61.36	63.12	63.12	2.60%	137
Jul 23, 2026	61.52	61.52	61.52	61.52	61.52	-1.22%	-
Jul 22, 2026	62.28	62.28	62.28	62.28	62.28	-1.36%	-
Jul 21, 2026	63.16	63.16	63.16	63.14	63.14	-2.44%	1
Jul 20, 2026	64.72	64.72	64.72	64.72	64.72	0.75%	-
Jul 17, 2026	64.24	64.24	64.24	64.24	64.24	-0.89%	-
Jul 16, 2026	64.82	64.82	64.82	64.82	64.82	2.66%	-
Jul 15, 2026	63.14	63.14	63.14	63.14	63.14	-0.54%	-
Jul 14, 2026	63.48	63.48	63.48	63.48	63.48	-0.72%	-
Jul 13, 2026	63.94	63.94	63.94	63.94	63.94	0.25%	-
Jul 10, 2026	63.78	63.78	63.78	63.78	63.78	1.24%	-
Jul 9, 2026	63.00	63.00	63.00	63.00	63.00	-0.51%	-
Jul 8, 2026	63.32	63.32	63.32	63.32	63.32	-1.34%	-
Jul 7, 2026	64.18	64.18	64.18	64.18	64.18	1.78%	-
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%	-