Otis Worldwide Corporation (VIE:OTIS)
Austria · Delayed Price · Currency is EUR 72.04
-1.62 (-2.20%)
At close: Jan 30, 2026
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 72.96 | 73.58 | 72.76 | 73.56 | 73.56 | 1.04% | 17 |
| Feb 2, 2026 | 71.70 | 72.80 | 71.70 | 72.80 | 72.80 | 1.05% | - |
| Jan 30, 2026 | 72.78 | 72.90 | 72.04 | 72.04 | 72.04 | -2.20% | - |
| Jan 29, 2026 | 73.98 | 74.14 | 73.50 | 73.66 | 73.66 | -0.03% | 2 |
| Jan 28, 2026 | 75.58 | 75.58 | 71.94 | 73.68 | 73.68 | -3.05% | 78 |
| Jan 27, 2026 | 76.32 | 76.32 | 75.94 | 76.00 | 76.00 | -0.13% | - |
| Jan 26, 2026 | 77.30 | 77.30 | 75.94 | 76.10 | 76.10 | -0.47% | 36 |
| Jan 23, 2026 | 76.74 | 76.90 | 76.46 | 76.46 | 76.46 | -0.31% | - |
| Jan 22, 2026 | 76.64 | 76.82 | 76.64 | 76.70 | 76.70 | 1.05% | - |
| Jan 21, 2026 | 75.38 | 75.90 | 75.06 | 75.90 | 75.90 | 1.36% | - |
| Jan 20, 2026 | 76.60 | 76.64 | 74.88 | 74.88 | 74.88 | -2.45% | - |
| Jan 19, 2026 | 76.72 | 76.88 | 76.66 | 76.76 | 76.76 | -2.44% | - |
| Jan 16, 2026 | 77.78 | 78.68 | 77.70 | 78.68 | 78.68 | 1.00% | - |
| Jan 15, 2026 | 77.28 | 77.90 | 76.92 | 77.90 | 77.90 | 0.59% | - |
| Jan 14, 2026 | 76.92 | 77.44 | 76.92 | 77.44 | 77.44 | 0.94% | - |
| Jan 13, 2026 | 76.68 | 77.16 | 76.02 | 76.72 | 76.72 | -0.05% | 3 |
| Jan 12, 2026 | 77.34 | 77.34 | 76.76 | 76.76 | 76.76 | -1.44% | - |
| Jan 9, 2026 | 77.60 | 77.88 | 77.60 | 77.88 | 77.88 | 1.09% | - |
| Jan 8, 2026 | 75.66 | 77.04 | 75.66 | 77.04 | 77.04 | 0.73% | - |
| Jan 7, 2026 | 76.90 | 77.58 | 76.48 | 76.48 | 76.48 | 0.39% | - |
| Jan 6, 2026 | 76.00 | 76.18 | 75.90 | 76.18 | 76.18 | 0.63% | - |
| Jan 5, 2026 | 75.64 | 75.70 | 75.12 | 75.70 | 75.70 | 1.01% | - |
| Jan 2, 2026 | 74.38 | 74.96 | 74.36 | 74.94 | 74.94 | 0.38% | - |
| Dec 30, 2025 | 74.66 | 74.80 | 74.66 | 74.66 | 74.66 | 0.30% | - |
| Dec 29, 2025 | 74.36 | 74.88 | 74.36 | 74.44 | 74.44 | 0.08% | - |
| Dec 23, 2025 | 74.06 | 74.52 | 74.02 | 74.38 | 74.38 | 0.30% | - |
| Dec 22, 2025 | 74.36 | 74.52 | 73.98 | 74.16 | 74.16 | -0.43% | - |
| Dec 19, 2025 | 74.56 | 74.66 | 74.32 | 74.48 | 74.48 | -0.51% | - |
| Dec 18, 2025 | 75.82 | 76.14 | 74.86 | 74.86 | 74.86 | -1.21% | - |
| Dec 17, 2025 | 75.10 | 75.78 | 75.10 | 75.78 | 75.78 | 1.34% | - |
| Dec 16, 2025 | 75.14 | 75.46 | 74.54 | 74.78 | 74.78 | -0.24% | 30 |
| Dec 15, 2025 | 75.34 | 75.40 | 74.96 | 74.96 | 74.96 | -0.19% | - |
| Dec 12, 2025 | 74.90 | 75.10 | 74.90 | 75.10 | 75.10 | -0.08% | - |
| Dec 11, 2025 | 74.94 | 75.18 | 74.74 | 75.16 | 75.16 | -0.11% | - |
| Dec 10, 2025 | 74.82 | 75.24 | 74.42 | 75.24 | 75.24 | 0.16% | - |
| Dec 9, 2025 | 74.10 | 75.12 | 73.98 | 75.12 | 75.12 | 1.13% | - |
| Dec 8, 2025 | 74.24 | 74.58 | 74.20 | 74.28 | 74.28 | -0.30% | - |
| Dec 5, 2025 | 74.58 | 75.20 | 74.50 | 74.50 | 74.50 | 0.16% | - |
| Dec 4, 2025 | 74.76 | 74.76 | 74.38 | 74.38 | 74.38 | -0.85% | - |
| Dec 3, 2025 | 75.08 | 75.08 | 74.92 | 75.02 | 75.02 | -0.03% | - |
| Dec 2, 2025 | 75.86 | 76.64 | 75.04 | 75.04 | 75.04 | -1.99% | - |
| Dec 1, 2025 | 76.18 | 76.56 | 75.98 | 76.56 | 76.56 | -0.31% | - |
| Nov 28, 2025 | 76.24 | 76.80 | 75.98 | 76.80 | 76.80 | 1.05% | - |
| Nov 27, 2025 | 76.28 | 76.28 | 75.92 | 76.00 | 76.00 | -0.55% | - |
| Nov 26, 2025 | 76.60 | 76.60 | 76.42 | 76.42 | 76.42 | 0.05% | - |
| Nov 25, 2025 | 75.42 | 76.38 | 75.30 | 76.38 | 76.38 | 0.21% | - |
| Nov 24, 2025 | 76.58 | 76.76 | 76.22 | 76.22 | 76.22 | -0.03% | - |
| Nov 21, 2025 | 75.46 | 76.24 | 75.10 | 76.24 | 76.24 | 1.55% | - |
| Nov 20, 2025 | 75.58 | 75.68 | 75.08 | 75.08 | 75.08 | -0.03% | - |
| Nov 19, 2025 | 75.86 | 75.94 | 75.10 | 75.10 | 75.10 | -1.05% | - |