VIE:OTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.50	59.70	59.50	59.70	-	-0.10%	-
Jun 1, 2026	61.22	61.22	59.76	59.76	59.76	-1.81%	-
May 29, 2026	61.18	61.78	60.80	60.86	60.86	-	-
May 28, 2026	62.02	62.02	60.86	60.86	60.86	-2.06%	-
May 27, 2026	62.54	62.54	62.14	62.14	62.14	-0.22%	-
May 26, 2026	62.80	63.06	62.28	62.28	62.28	-1.27%	-
May 25, 2026	63.00	63.12	63.00	63.08	63.08	0.35%	-
May 22, 2026	61.82	62.86	61.82	62.86	62.86	2.44%	-
May 21, 2026	61.24	61.84	61.14	61.36	61.36	0.72%	-
May 20, 2026	61.20	61.26	60.88	60.92	60.92	-0.81%	-
May 19, 2026	61.06	61.42	61.06	61.42	61.42	0.29%	-
May 18, 2026	60.66	61.24	60.66	61.24	61.24	-0.58%	-
May 15, 2026	62.32	62.50	61.60	61.60	61.60	-0.33%	-
May 13, 2026	63.34	63.34	62.18	62.18	61.80	-0.61%	-
May 12, 2026	62.82	63.58	62.56	62.56	62.18	-1.45%	-
May 11, 2026	63.52	63.62	63.48	63.48	63.10	-1.86%	-
May 8, 2026	66.04	66.06	64.68	64.68	64.29	-2.71%	-
May 7, 2026	65.42	66.48	65.22	66.48	66.08	1.03%	-
May 6, 2026	64.70	65.80	64.70	65.80	65.40	1.48%	-
May 5, 2026	65.08	65.20	64.84	64.84	64.45	-0.80%	-
May 4, 2026	65.72	66.00	65.36	65.36	64.96	-0.34%	-
Apr 30, 2026	65.28	65.58	65.28	65.58	65.18	0.83%	-
Apr 29, 2026	66.28	66.28	65.04	65.04	64.65	-2.58%	-
Apr 28, 2026	66.28	66.96	66.28	66.76	66.36	0.45%	-
Apr 27, 2026	66.34	66.72	66.30	66.46	66.06	-0.39%	-
Apr 24, 2026	67.98	67.98	66.72	66.72	66.32	-1.51%	-
Apr 23, 2026	66.18	67.74	66.14	67.74	67.33	1.83%	-
Apr 22, 2026	66.34	69.08	66.34	66.52	66.12	-1.71%	452
Apr 21, 2026	68.64	69.06	67.68	67.68	67.27	-1.83%	-
Apr 20, 2026	68.80	68.98	68.68	68.94	68.52	-1.03%	-
Apr 17, 2026	69.18	69.66	68.86	69.66	69.24	0.99%	22
Apr 16, 2026	68.72	68.98	68.60	68.98	68.56	0.67%	-
Apr 15, 2026	69.50	69.50	68.52	68.52	68.10	-1.24%	-
Apr 14, 2026	69.44	69.52	69.16	69.38	68.96	1.40%	-
Apr 13, 2026	68.04	68.66	68.00	68.42	68.01	0.29%	-
Apr 10, 2026	69.40	69.40	68.22	68.22	67.81	-0.73%	-
Apr 9, 2026	68.04	68.72	67.86	68.72	68.30	1.12%	-
Apr 8, 2026	68.24	68.28	66.96	67.96	67.55	1.16%	-
Apr 7, 2026	67.70	67.80	67.18	67.18	66.77	-0.27%	-
Apr 2, 2026	66.86	67.36	66.86	67.36	66.95	1.17%	-
Apr 1, 2026	66.92	67.28	65.92	66.58	66.18	0.70%	-
Mar 31, 2026	67.08	67.14	66.12	66.12	65.72	-1.17%	-
Mar 30, 2026	66.26	66.90	66.26	66.90	66.49	0.09%	-
Mar 27, 2026	67.22	67.22	66.84	66.84	66.43	-1.09%	-
Mar 26, 2026	67.82	68.46	67.56	67.58	67.17	-0.32%	-
Mar 25, 2026	67.60	67.80	67.40	67.80	67.39	-0.12%	-
Mar 24, 2026	68.24	68.24	67.88	67.88	67.47	-1.57%	-
Mar 23, 2026	68.06	69.56	68.06	68.96	68.54	-0.55%	15
Mar 20, 2026	69.56	70.00	69.20	69.34	68.92	-0.77%	-
Mar 19, 2026	68.72	69.88	68.56	69.88	69.46	-1.77%	-