Otis Worldwide Corporation (BIT:1OTIS)
Italy
· Delayed Price · Currency is EUR 78.20
-0.70 (-0.89%)
At close: Mar 5, 2026
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.98 | 77.98 | 77.98 | 78.20 | 78.20 | -0.89% | 100 |
| Mar 4, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.33% | - |
| Mar 3, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.40% | - |
| Mar 2, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 3.13% | - |
| Feb 27, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.47% | - |
| Feb 26, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 1.40% | - |
| Feb 25, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.88% | - |
| Feb 24, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -3.30% | - |
| Feb 23, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -3.02% | - |
| Feb 20, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.56% | - |
| Feb 19, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.31% | - |
| Feb 18, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.74% | - |
| Feb 17, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 6.31% | - |
| Feb 16, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -4.85% | - |
| Feb 13, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 2.11% | - |
| Feb 12, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.11% | - |
| Feb 11, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - | - |
| Feb 10, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.24% | - |
| Feb 9, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.97% | - |
| Feb 6, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.67% | - |
| Feb 5, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 2.42% | - |
| Feb 4, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 2.28% | - |
| Feb 3, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.10% | - |
| Feb 2, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 1.14% | - |
| Jan 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.28% | - |
| Jan 29, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.35% | - |
| Jan 28, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -2.76% | - |
| Jan 27, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.24% | - |
| Jan 26, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.37% | - |
| Jan 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.34% | - |
| Jan 22, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1.19% | - |
| Jan 21, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.39% | - |
| Jan 20, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -2.40% | - |
| Jan 19, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -2.44% | - |
| Jan 16, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.87% | - |
| Jan 15, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.67% | - |
| Jan 14, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.76% | - |
| Jan 13, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jan 12, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.39% | - |
| Jan 9, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 1.17% | - |
| Jan 8, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.65% | - |
| Jan 7, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.26% | - |
| Jan 6, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.79% | - |
| Jan 5, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.96% | - |
| Jan 2, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.19% | - |
| Dec 30, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.62% | - |
| Dec 29, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.11% | - |
| Dec 23, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.46% | - |
| Dec 22, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -2.70% | - |
| Dec 19, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.79% | - |
| Dec 18, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -1.19% | - |
| Dec 17, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.31% | - |
| Dec 16, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -0.53% | - |
| Dec 15, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.08% | - |
| Dec 12, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.03% | - |
| Dec 11, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.13% | - |
| Dec 10, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.27% | - |
| Dec 9, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 1.16% | - |
| Dec 8, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.38% | - |
| Dec 5, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.19% | - |
| Dec 4, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.75% | - |
| Dec 3, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.24% | - |
| Dec 2, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -1.91% | - |
| Dec 1, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.16% | - |
| Nov 28, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.68% | - |
| Nov 27, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.29% | - |
| Nov 26, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.26% | - |
| Nov 25, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1.14% | - |
| Nov 24, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.02% | - |
| Nov 21, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.36% | - |
| Nov 20, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -0.08% | - |
| Nov 19, 2025 | 76.02 | 76.02 | 76.02 | 75.18 | 75.18 | -1.08% | 25 |
| Nov 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.13% | - |
| Nov 17, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -2.01% | - |
| Nov 14, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.58% | - |
| Nov 13, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.76% | - |
| Nov 12, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.98% | - |
| Nov 11, 2025 | 77.32 | 77.32 | 77.32 | 77.76 | 77.76 | -0.49% | 20 |
| Nov 10, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.59% | - |
| Nov 7, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.63% | - |
| Nov 6, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.25% | - |
| Nov 5, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.58% | - |
| Nov 4, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.56% | - |
| Nov 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.61% | - |
| Oct 31, 2025 | 83.64 | 83.64 | 83.64 | 80.50 | 80.50 | 0.05% | 25 |
| Oct 30, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.95% | - |
| Oct 29, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.19% | - |
| Oct 28, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.13% | - |
| Oct 27, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.98% | - |
| Oct 24, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.15% | - |
| Oct 23, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.28% | - |
| Oct 22, 2025 | 80.60 | 80.60 | 79.38 | 79.54 | 79.54 | -0.08% | 64 |
| Oct 21, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.48% | - |
| Oct 20, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.44% | - |
| Oct 17, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.23% | - |
| Oct 16, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -1.02% | - |
| Oct 15, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 1.44% | - |
| Oct 14, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.08% | - |
| Oct 13, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.75% | - |
| Oct 10, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.80% | - |