Otis Worldwide Corporation (BIT:1OTIS)
Italy
· Delayed Price · Currency is EUR 77.18
0.00 (0.00%)
At close: Sep 26, 2025
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.39% | - |
| Sep 25, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.95% | - |
| Sep 24, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.24% | - |
| Sep 23, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.40% | - |
| Sep 22, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.37% | - |
| Sep 19, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.32% | - |
| Sep 18, 2025 | 77.62 | 77.62 | 77.62 | 77.18 | 77.18 | 0.81% | 17 |
| Sep 17, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.00% | - |
| Sep 16, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.37% | - |
| Sep 15, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.63% | - |
| Sep 12, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.37% | - |
| Sep 11, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 1.47% | - |
| Sep 10, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.59% | - |
| Sep 9, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.43% | - |
| Sep 8, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.08% | - |
| Sep 5, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.49% | - |
| Sep 4, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.41% | - |
| Sep 3, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.19% | - |
| Sep 2, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -0.87% | - |
| Sep 1, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - | - |
| Aug 29, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.35% | - |
| Aug 28, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -1.64% | - |
| Aug 27, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 1.23% | - |
| Aug 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.35% | - |
| Aug 25, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -1.98% | - |
| Aug 22, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.53% | - |
| Aug 21, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.52% | - |
| Aug 20, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 1.03% | - |
| Aug 19, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.37% | - |
| Aug 18, 2025 | 77.20 | 77.20 | 74.42 | 75.48 | 75.48 | -3.95% | 19 |
| Aug 14, 2025 | 80.14 | 80.14 | 80.14 | 78.58 | 78.58 | 4.02% | 17 |
| Aug 13, 2025 | 76.22 | 76.30 | 75.44 | 75.54 | 75.18 | 1.45% | 122 |
| Aug 12, 2025 | 74.11 | 74.11 | 74.11 | 74.46 | 74.11 | 0.43% | - |
| Aug 11, 2025 | 73.79 | 73.79 | 73.79 | 74.14 | 73.79 | -1.23% | - |
| Aug 8, 2025 | 74.70 | 74.70 | 74.70 | 75.06 | 74.70 | 0.03% | - |
| Aug 7, 2025 | 74.68 | 74.68 | 74.68 | 75.04 | 74.68 | 1.35% | - |
| Aug 6, 2025 | 74.10 | 74.10 | 74.10 | 74.04 | 73.69 | -0.24% | 22 |
| Aug 5, 2025 | 73.87 | 73.87 | 73.87 | 74.22 | 73.87 | 1.34% | - |
| Aug 4, 2025 | 72.89 | 72.89 | 72.89 | 73.24 | 72.89 | -0.05% | - |
| Aug 1, 2025 | 72.93 | 72.93 | 72.93 | 73.28 | 72.93 | -2.73% | - |
| Jul 31, 2025 | 74.98 | 74.98 | 74.98 | 75.34 | 74.98 | 0.08% | - |
| Jul 30, 2025 | 74.92 | 74.92 | 74.92 | 75.28 | 74.92 | -0.76% | - |
| Jul 29, 2025 | 75.50 | 75.50 | 75.50 | 75.86 | 75.50 | -0.11% | - |
| Jul 28, 2025 | 75.58 | 75.58 | 75.58 | 75.94 | 75.58 | -0.26% | - |
| Jul 25, 2025 | 75.78 | 75.78 | 75.78 | 76.14 | 75.78 | 0.34% | - |
| Jul 24, 2025 | 75.52 | 75.52 | 75.52 | 75.88 | 75.52 | -1.38% | - |
| Jul 23, 2025 | 76.57 | 76.57 | 76.57 | 76.94 | 76.57 | -9.74% | - |
| Jul 22, 2025 | 84.84 | 84.84 | 84.84 | 85.24 | 84.84 | 0.90% | - |
| Jul 21, 2025 | 84.08 | 84.08 | 84.08 | 84.48 | 84.08 | -0.87% | - |
| Jul 18, 2025 | 84.82 | 84.82 | 84.82 | 85.22 | 84.82 | -1.71% | - |