Otis Worldwide Corp (O1TI34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.00090991811 | 54.95 | 54.95 | 54.15 | 106 | 54.66327014 | DR |
| 4 | 2.25 | 4.31447746884 | 52.15 | 55.05 | 51.9 | 920 | 53.21307206 | DR |
| 12 | 6.85 | 14.4058885384 | 47.55 | 55.05 | 47.55 | 1223 | 51.16319763 | DR |
| 26 | 11.4 | 26.511627907 | 43 | 55.05 | 42.7 | 1872 | 48.6532385 | DR |
| 52 | 12.8 | 30.7692307692 | 41.6 | 55.05 | 37.16 | 1695 | 45.38604586 | DR |
| 156 | 9.88 | 22.1922731357 | 44.52 | 55.05 | 34.35 | 1687 | 42.72597923 | DR |
| 260 | 18.01 | 49.4916185765 | 36.39 | 55.05 | 32.82 | 1543 | 42.52251814 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338140 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1721251740 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1721165340 | 54.4 | -0.55 | -1.00 | 54.15 | 54.4 | 54.15 | 110 |
| 1721079000 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
| 1720819800 | 54.95 | 1.4 | 2.61 | 54.95 | 54.95 | 54.95 | 101 |
| 1720733400 | 53.55 | 1.5 | 2.88 | 53.55 | 53.65 | 53.55 | 500 |
| 1720647000 | 52.05 | -0.6 | -1.14 | 52.05 | 52.05 | 52.05 | 3000 |
| 1720560540 | 52.65 | 0.05 | 0.10 | 52.65 | 52.65 | 52.65 | 3000 |
| 1720474200 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1720215000 | 52.6 | -2.45 | -4.45 | 52.6 | 52.6 | 52.6 | 200 |
| 1720128600 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1720042200 | 55.05 | 0.35 | 0.64 | 55 | 55.05 | 55 | 200 |
| 1719955800 | 54.7 | 1 | 1.86 | 54.7 | 54.7 | 54.7 | 3000 |
| 1719869400 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 0 |
| 1719610200 | 53.7 | 1.8 | 3.47 | 52.15 | 54 | 52.15 | 3 |
| 1719523800 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1719437400 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1719351000 | 51.9 | -0.45 | -0.86 | 51.9 | 51.9 | 51.9 | 1 |
| 1719264600 | 52.35 | 0 | 0.00 | 52.35 | 52.35 | 52.35 | 0 |
| 1719005400 | 52.35 | -0.55 | -1.04 | 52.15 | 52.35 | 52.15 | 2 |
| 1718918940 | 52.9 | 0.5 | 0.95 | 52.9 | 52.9 | 52.9 | 1 |
| 1718832600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1718746200 | 52.4 | -0.4 | -0.76 | 52.4 | 52.4 | 52.4 | 2 |
| 1718659800 | 52.8 | 0.9 | 1.73 | 52.8 | 52.8 | 52.8 | 1 |
| 1718400600 | 51.9 | -0.35 | -0.67 | 51.75 | 51.9 | 51.75 | 2 |
| 1718314200 | 52.25 | 0.5 | 0.97 | 52.25 | 52.25 | 52.25 | 20 |
| 1718227800 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1718141400 | 51.75 | -0.8 | -1.52 | 51.75 | 51.75 | 51.75 | 3000 |
| 1718055000 | 52.55 | -0.25 | -0.47 | 52.55 | 52.55 | 52.55 | 80 |
| 1717795800 | 52.8 | -0.45 | -0.85 | 52.8 | 52.8 | 52.8 | 1 |
| 1717709340 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1717622940 | 53.25 | 0.8 | 1.53 | 53.25 | 53.25 | 53.25 | 10000 |
| 1717536600 | 52.45 | 1.57 | 3.09 | 52.45 | 52.45 | 52.45 | 3000 |
| 1717450200 | 50.88 | 0 | 0.00 | 50.88 | 50.88 | 50.88 | 0 |
| 1717191000 | 50.88 | 1.33 | 2.68 | 51.1 | 51.1 | 50.88 | 5 |
| 1717018140 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1716931740 | 49.55 | -0.48 | -0.96 | 49.55 | 49.55 | 49.55 | 100 |
| 1716845340 | 50.03 | 0.13 | 0.26 | 50.03 | 50.03 | 50.03 | 100 |
| 1716586200 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1716499800 | 49.9 | 0.45 | 0.91 | 50.2 | 50.2 | 49.9 | 2 |
| 1716413400 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716327000 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1716240600 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 48 |
| 1715981400 | 49.45 | -0.05 | -0.10 | 49.45 | 49.45 | 49.45 | 50 |
| 1715895000 | 49.5 | -0.5 | -1.00 | 49.9 | 49.9 | 49.5 | 2 |
| 1715808600 | 50 | 0.4 | 0.81 | 51.35 | 51.35 | 50 | 3051 |
| 1715722200 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 1 |
| 1715635800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1715376600 | 49.6 | 0.45 | 0.92 | 49.6 | 49.6 | 49.6 | 1 |
| 1715290140 | 49.15 | 1.4 | 2.93 | 49.15 | 49.15 | 49.15 | 1 |
| 1715203800 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1715117400 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1715031000 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1714771800 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1714685400 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1714512600 | 47.75 | 0.2 | 0.42 | 47.95 | 47.95 | 47.75 | 2 |
| 1714426200 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1714167000 | 47.55 | -0.75 | -1.55 | 47.55 | 47.55 | 47.55 | 12000 |
| 1714080540 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 1000 |
| 1713994200 | 48.3 | -1.05 | -2.13 | 48.3 | 48.3 | 48.3 | 25000 |
| 1713877200 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1713790800 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1713531600 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
