VIE:OTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	67.98	67.98	66.72	66.72	66.72	-1.51%	-
Apr 23, 2026	66.18	67.74	66.14	67.74	67.74	1.83%	-
Apr 22, 2026	66.34	69.08	66.34	66.52	66.52	-1.71%	452
Apr 21, 2026	68.64	69.06	67.68	67.68	67.68	-1.83%	-
Apr 20, 2026	68.80	68.98	68.68	68.94	68.94	-1.03%	-
Apr 17, 2026	69.18	69.66	68.86	69.66	69.66	0.99%	22
Apr 16, 2026	68.72	68.98	68.60	68.98	68.98	0.67%	-
Apr 15, 2026	69.50	69.50	68.52	68.52	68.52	-1.24%	-
Apr 14, 2026	69.44	69.52	69.16	69.38	69.38	1.40%	-
Apr 13, 2026	68.04	68.66	68.00	68.42	68.42	0.29%	-
Apr 10, 2026	69.40	69.40	68.22	68.22	68.22	-0.73%	-
Apr 9, 2026	68.04	68.72	67.86	68.72	68.72	1.12%	-
Apr 8, 2026	68.24	68.28	66.96	67.96	67.96	1.16%	-
Apr 7, 2026	67.70	67.80	67.18	67.18	67.18	-0.27%	-
Apr 2, 2026	66.86	67.36	66.86	67.36	67.36	1.17%	-
Apr 1, 2026	66.92	67.28	65.92	66.58	66.58	0.70%	-
Mar 31, 2026	67.08	67.14	66.12	66.12	66.12	-1.17%	-
Mar 30, 2026	66.26	66.90	66.26	66.90	66.90	0.09%	-
Mar 27, 2026	67.22	67.22	66.84	66.84	66.84	-1.09%	-
Mar 26, 2026	67.82	68.46	67.56	67.58	67.58	-0.32%	-
Mar 25, 2026	67.60	67.80	67.40	67.80	67.80	-0.12%	-
Mar 24, 2026	68.24	68.24	67.88	67.88	67.88	-1.57%	-
Mar 23, 2026	68.06	69.56	68.06	68.96	68.96	-0.55%	15
Mar 20, 2026	69.56	70.00	69.20	69.34	69.34	-0.77%	-
Mar 19, 2026	68.72	69.88	68.56	69.88	69.88	-1.77%	-
Mar 18, 2026	73.34	73.34	71.14	71.14	71.14	-2.73%	-
Mar 17, 2026	72.58	73.14	72.28	73.14	73.14	0.91%	-
Mar 16, 2026	73.22	73.40	72.48	72.48	72.48	-0.30%	-
Mar 13, 2026	71.42	72.70	71.42	72.70	72.70	1.34%	-
Mar 12, 2026	72.86	73.08	71.74	71.74	71.74	-0.91%	-
Mar 11, 2026	74.20	74.20	72.40	72.40	72.40	-2.90%	-
Mar 10, 2026	75.74	75.78	74.56	74.56	74.56	-0.29%	-
Mar 9, 2026	76.24	76.26	74.78	74.78	74.78	-2.48%	-
Mar 6, 2026	78.16	78.16	76.68	76.68	76.68	-1.89%	-
Mar 5, 2026	78.30	78.32	78.16	78.16	78.16	-0.99%	-
Mar 4, 2026	79.30	79.50	78.94	78.94	78.94	-1.35%	-
Mar 3, 2026	79.22	80.82	79.22	80.02	80.02	0.53%	-
Mar 2, 2026	77.80	79.60	77.80	79.60	79.60	3.16%	3
Feb 27, 2026	77.36	77.52	77.16	77.16	77.16	0.39%	-
Feb 26, 2026	75.54	76.86	75.28	76.86	76.86	1.43%	-
Feb 25, 2026	76.34	76.76	75.78	75.78	75.78	-0.79%	-
Feb 24, 2026	76.92	77.60	76.38	76.38	76.38	-0.73%	-
Feb 23, 2026	78.22	78.88	76.94	76.94	76.94	-2.88%	-
Feb 20, 2026	79.32	79.50	79.14	79.22	79.22	0.35%	-
Feb 19, 2026	78.64	78.94	78.38	78.94	78.94	1.34%	-
Feb 18, 2026	78.24	78.24	77.74	77.90	77.90	-0.59%	-
Feb 17, 2026	75.28	78.36	75.14	78.36	78.36	3.95%	23
Feb 16, 2026	75.92	76.06	75.38	75.38	75.38	-2.94%	-
Feb 13, 2026	76.94	77.66	76.78	77.66	77.66	2.32%	-
Feb 11, 2026	75.76	76.36	75.74	75.90	75.55	-0.21%	-