BIT:1OTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	61.42	61.42	61.42	61.42	61.42	0.66%	-
Sep 3, 2026	61.02	61.02	61.02	61.02	61.02	-0.16%	-
Sep 2, 2026	60.78	60.78	60.78	61.12	61.12	0.43%	50
Sep 1, 2026	60.86	60.86	60.86	60.86	60.86	-0.94%	-
Aug 31, 2026	61.88	61.88	61.88	61.44	61.44	-0.39%	18
Aug 28, 2026	61.68	61.68	61.68	61.68	61.68	0.10%	-
Aug 27, 2026	61.62	61.62	61.62	61.62	61.62	-1.22%	-
Aug 26, 2026	62.38	62.38	62.38	62.38	62.38	1.33%	-
Aug 25, 2026	61.56	61.56	61.56	61.56	61.56	-0.52%	-
Aug 24, 2026	61.88	61.88	61.88	61.88	61.88	0.32%	-
Aug 21, 2026	61.52	62.10	61.52	61.68	61.68	-	23
Aug 20, 2026	61.68	61.68	61.68	61.68	61.68	-0.48%	-
Aug 19, 2026	61.98	61.98	61.98	61.98	61.98	1.14%	-
Aug 18, 2026	61.28	61.28	61.28	61.28	61.28	-0.33%	-
Aug 17, 2026	61.48	61.48	61.48	61.48	61.48	-1.73%	-
Aug 14, 2026	62.56	62.56	62.56	62.56	62.56	-0.79%	-
Aug 13, 2026	63.06	63.06	63.06	63.06	63.06	-0.38%	-
Aug 12, 2026	63.68	63.68	63.68	63.68	63.30	0.63%	-
Aug 11, 2026	63.28	63.28	63.28	63.28	62.90	0.48%	-
Aug 10, 2026	62.98	62.98	62.98	62.98	62.60	-2.42%	-
Aug 7, 2026	63.74	63.74	63.74	64.54	64.15	1.54%	3
Aug 6, 2026	63.56	63.56	63.56	63.56	63.18	0.99%	-
Aug 5, 2026	62.94	62.94	62.94	62.94	62.56	-0.29%	-
Aug 4, 2026	64.12	64.12	64.12	63.12	62.74	0.41%	50
Aug 3, 2026	62.86	62.86	62.86	62.86	62.48	0.70%	-
Jul 31, 2026	62.42	62.42	62.42	62.42	62.05	1.30%	-
Jul 30, 2026	61.62	61.62	61.62	61.62	61.25	-4.29%	-
Jul 29, 2026	64.38	64.38	64.38	64.38	63.99	-1.05%	-
Jul 28, 2026	65.06	65.06	65.06	65.06	64.67	3.17%	-
Jul 27, 2026	63.06	63.06	63.06	63.06	62.68	-0.10%	-
Jul 24, 2026	63.14	63.14	61.36	63.12	62.74	2.60%	137
Jul 23, 2026	61.52	61.52	61.52	61.52	61.15	-1.22%	-
Jul 22, 2026	62.28	62.28	62.28	62.28	61.91	-1.36%	-
Jul 21, 2026	63.16	63.16	63.16	63.14	62.76	-2.44%	1
Jul 20, 2026	64.72	64.72	64.72	64.72	64.33	0.75%	-
Jul 17, 2026	64.24	64.24	64.24	64.24	63.86	-0.89%	-
Jul 16, 2026	64.82	64.82	64.82	64.82	64.43	2.66%	-
Jul 15, 2026	63.14	63.14	63.14	63.14	62.76	-0.54%	-
Jul 14, 2026	63.48	63.48	63.48	63.48	63.10	-0.72%	-
Jul 13, 2026	63.94	63.94	63.94	63.94	63.56	0.25%	-
Jul 10, 2026	63.78	63.78	63.78	63.78	63.40	1.24%	-
Jul 9, 2026	63.00	63.00	63.00	63.00	62.62	-0.51%	-
Jul 8, 2026	63.32	63.32	63.32	63.32	62.94	-1.34%	-
Jul 7, 2026	64.18	64.18	64.18	64.18	63.80	1.78%	-
Jul 6, 2026	64.34	64.34	64.34	63.06	62.68	-9.99%	100
Jul 3, 2026	70.06	70.06	70.06	70.06	69.64	10.92%	-
Jul 2, 2026	64.30	64.30	64.30	63.16	62.78	-0.19%	20
Jul 1, 2026	63.28	63.28	63.28	63.28	62.90	1.02%	-
Jun 30, 2026	62.64	62.64	62.64	62.64	62.27	-1.66%	-
Jun 29, 2026	63.70	63.70	63.70	63.70	63.32	-0.99%	-