BIT:1OTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	58.22	58.22	58.22	58.22	58.22	-1.26%	-
Sep 24, 2026	58.96	58.96	58.96	58.96	58.96	-1.37%	-
Sep 23, 2026	59.78	59.78	59.78	59.78	59.78	0.44%	-
Sep 22, 2026	59.52	59.52	59.52	59.52	59.52	0.85%	-
Sep 21, 2026	59.02	59.02	59.02	59.02	59.02	-1.34%	-
Sep 18, 2026	59.82	59.82	59.82	59.82	59.82	-0.17%	-
Sep 17, 2026	59.92	59.92	59.92	59.92	59.92	1.08%	-
Sep 16, 2026	59.28	59.28	59.28	59.28	59.28	-2.05%	-
Sep 15, 2026	60.52	60.52	60.52	60.52	60.52	-0.72%	-
Sep 14, 2026	60.96	60.96	60.96	60.96	60.96	2.52%	-
Sep 11, 2026	59.46	59.46	59.46	59.46	59.46	0.92%	-
Sep 10, 2026	58.92	58.92	58.92	58.92	58.92	-0.24%	-
Sep 9, 2026	59.06	59.06	59.06	59.06	59.06	-2.12%	-
Sep 8, 2026	60.34	60.34	60.34	60.34	60.34	4.29%	-
Sep 7, 2026	57.86	57.86	57.86	57.86	57.86	-5.80%	-
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%	-