Otis Worldwide Corporation (BIT:1OTIS)
Italy · Delayed Price · Currency is EUR 63.32
+2.90 (4.80%)
Last updated: Jun 16, 2026, 4:12 PM CET
BIT:1OTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |