VIE:OTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	58.52	58.82	58.26	58.26	58.26	-0.65%	-
Oct 7, 2026	59.06	59.62	58.64	58.64	58.64	-0.78%	-
Oct 6, 2026	58.94	59.18	58.94	59.10	59.10	0.89%	-
Oct 5, 2026	57.24	58.58	57.18	58.58	58.58	2.74%	-
Oct 2, 2026	57.44	57.58	57.02	57.02	57.02	0.35%	-
Oct 1, 2026	56.70	57.30	56.70	56.82	56.82	-1.01%	-
Sep 30, 2026	58.02	58.02	57.40	57.40	57.40	-0.80%	-
Sep 29, 2026	58.32	58.52	57.86	57.86	57.86	-0.41%	-
Sep 28, 2026	58.38	58.38	57.84	58.10	58.10	-0.41%	-
Sep 25, 2026	58.74	58.84	58.32	58.34	58.34	-1.12%	-
Sep 24, 2026	59.72	60.02	59.00	59.00	59.00	-1.34%	-
Sep 23, 2026	59.68	59.84	59.52	59.80	59.80	0.74%	-
Sep 22, 2026	58.22	59.36	58.20	59.36	59.36	0.61%	-
Sep 21, 2026	60.04	60.16	59.00	59.00	59.00	-1.30%	-
Sep 18, 2026	60.06	60.20	59.78	59.78	59.78	-0.23%	-
Sep 17, 2026	60.80	60.94	59.92	59.92	59.92	0.98%	-
Sep 16, 2026	59.28	60.10	59.28	59.34	59.34	-1.92%	159
Sep 15, 2026	60.54	60.56	59.72	60.50	60.50	-0.88%	-
Sep 14, 2026	59.76	61.04	59.76	61.04	61.04	2.90%	158
Sep 11, 2026	58.76	59.32	58.76	59.32	59.32	0.78%	-
Sep 10, 2026	59.80	60.00	58.86	58.86	58.86	-0.27%	-
Sep 9, 2026	60.30	60.32	59.02	59.02	59.02	-2.19%	158
Sep 8, 2026	61.40	61.64	60.34	60.34	60.34	-1.66%	16
Sep 7, 2026	61.36	61.54	61.36	61.36	61.36	0.13%	-
Sep 4, 2026	61.40	61.50	61.28	61.28	61.28	0.43%	-
Sep 3, 2026	61.08	61.42	61.02	61.02	61.02	-0.10%	-
Sep 2, 2026	60.94	61.08	60.94	61.08	61.08	0.36%	-
Sep 1, 2026	61.36	61.40	60.86	60.86	60.86	-1.01%	-
Aug 31, 2026	61.70	61.86	61.24	61.48	61.48	-0.29%	-
Aug 28, 2026	61.50	61.66	61.44	61.66	61.66	0.03%	-
Aug 27, 2026	62.18	62.18	61.48	61.64	61.64	-1.00%	-
Aug 26, 2026	61.32	62.26	61.30	62.26	62.26	0.94%	-
Aug 25, 2026	62.06	62.16	61.68	61.68	61.68	-0.36%	-
Aug 24, 2026	61.34	61.90	61.30	61.90	61.90	0.36%	-
Aug 21, 2026	61.42	61.90	61.42	61.68	61.68	0.13%	-
Aug 20, 2026	61.68	61.84	61.12	61.60	61.60	-0.68%	-
Aug 19, 2026	60.70	62.02	60.64	62.02	62.02	1.14%	2
Aug 18, 2026	61.04	61.40	60.90	61.32	61.32	-0.42%	158
Aug 17, 2026	62.62	62.62	61.58	61.58	61.58	-1.72%	316
Aug 14, 2026	62.90	62.94	62.66	62.66	62.66	-1.07%	158
Aug 12, 2026	63.34	63.72	63.18	63.72	63.34	0.63%	-
Aug 11, 2026	63.12	63.72	63.00	63.32	62.94	0.41%	158
Aug 10, 2026	64.04	64.34	63.06	63.06	62.68	-1.93%	161
Aug 7, 2026	64.04	64.30	63.58	64.30	63.92	1.10%	-
Aug 6, 2026	63.46	63.88	63.46	63.60	63.22	0.98%	158
Aug 5, 2026	64.10	64.12	62.98	62.98	62.60	-0.35%	-
Aug 4, 2026	62.88	63.20	62.72	63.20	62.82	0.57%	48
Aug 3, 2026	62.50	63.10	62.50	62.84	62.46	0.67%	474
Jul 31, 2026	62.54	62.76	62.14	62.42	62.05	1.13%	-
Jul 30, 2026	63.90	64.44	61.72	61.72	61.35	-4.16%	316