Register for streaming realtime charts, analysis tools, and prices.
OTIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 93.37 | 1.17 | 1.27% | 92.46 | 93.82 | 92.17 | 1,769,118 |
| Apr 26 2024 | 92.20 | -0.82 | -0.88% | 93.00 | 93.69 | 92.12 | 2,314,121 |
| Apr 25 2024 | 93.02 | -0.35 | -0.37% | 93.64 | 93.95 | 92.56 | 2,215,038 |
| Apr 24 2024 | 93.37 | -4.10 | -4.21% | 96.91 | 96.91 | 93.02 | 4,222,850 |
| Apr 23 2024 | 97.47 | 1.18 | 1.23% | 96.63 | 97.72 | 96.30 | 2,074,833 |
| Apr 22 2024 | 96.29 | 1.18 | 1.24% | 95.43 | 96.87 | 95.16 | 2,005,777 |
| Apr 19 2024 | 95.11 | -0.38 | -0.40% | 95.91 | 96.29 | 94.94 | 2,339,699 |
| Apr 18 2024 | 95.49 | 0.53 | 0.56% | 95.27 | 96.29 | 95.24 | 1,966,990 |
| Apr 17 2024 | 94.96 | -1.02 | -1.06% | 96.62 | 96.62 | 94.46 | 2,506,055 |
| Apr 16 2024 | 95.98 | -0.07 | -0.07% | 95.87 | 96.41 | 95.055 | 1,189,050 |
| Apr 15 2024 | 96.05 | -0.11 | -0.11% | 97.65 | 97.83 | 95.60 | 1,475,663 |
| Apr 12 2024 | 96.16 | -1.81 | -1.85% | 97.14 | 97.38 | 95.63 | 1,537,256 |
| Apr 11 2024 | 97.97 | 0.67 | 0.69% | 97.39 | 98.05 | 96.93 | 1,474,981 |
| Apr 10 2024 | 97.30 | -1.82 | -1.84% | 97.76 | 98.345 | 97.25 | 1,238,019 |
| Apr 09 2024 | 99.12 | 1.09 | 1.11% | 98.28 | 99.16 | 97.27 | 1,718,795 |
| Apr 08 2024 | 98.03 | 0.26 | 0.27% | 98.12 | 98.34 | 97.39 | 1,449,455 |
| Apr 05 2024 | 97.77 | 0.59 | 0.61% | 97.51 | 97.89 | 96.96 | 1,590,423 |
| Apr 04 2024 | 97.18 | -1.07 | -1.09% | 98.90 | 99.09 | 97.12 | 1,868,564 |
| Apr 03 2024 | 98.25 | 0.50 | 0.51% | 97.75 | 98.56 | 97.53 | 1,374,036 |
| Apr 02 2024 | 97.75 | -0.82 | -0.83% | 98.31 | 98.525 | 97.70 | 1,411,905 |
| Apr 01 2024 | 98.57 | -0.70 | -0.71% | 99.10 | 99.57 | 98.56 | 1,226,819 |
| Mar 28 2024 | 99.27 | -0.59 | -0.59% | 100.00 | 100.045 | 99.0903 | 1,586,736 |
| Mar 27 2024 | 99.86 | 1.23 | 1.25% | 99.15 | 99.88 | 98.98 | 1,499,957 |
| Mar 26 2024 | 98.63 | -0.41 | -0.41% | 99.04 | 99.58 | 98.63 | 1,808,577 |
| Mar 25 2024 | 99.04 | -0.30 | -0.30% | 99.46 | 99.85 | 98.86 | 1,657,963 |
| Mar 22 2024 | 99.34 | -0.88 | -0.88% | 100.35 | 100.35 | 99.14 | 1,230,991 |
| Mar 21 2024 | 100.22 | 0.89 | 0.90% | 99.40 | 100.325 | 98.9592 | 1,816,387 |
| Mar 20 2024 | 99.33 | 0.49 | 0.50% | 98.69 | 99.44 | 98.275 | 1,705,221 |
| Mar 19 2024 | 98.84 | 0.80 | 0.82% | 98.30 | 98.84 | 97.98 | 1,593,505 |
| Mar 18 2024 | 98.04 | -0.46 | -0.47% | 98.85 | 99.185 | 97.97 | 1,438,068 |
| Mar 15 2024 | 98.50 | 0.01 | 0.01% | 97.66 | 98.82 | 97.66 | 4,137,745 |
| Mar 14 2024 | 98.49 | 0.19 | 0.19% | 98.32 | 98.98 | 97.80 | 3,306,798 |
| Mar 13 2024 | 98.30 | 0.85 | 0.87% | 97.47 | 98.37 | 96.81 | 2,716,487 |
| Mar 12 2024 | 97.45 | 1.14 | 1.18% | 96.43 | 97.645 | 96.13 | 1,447,867 |
| Mar 11 2024 | 96.31 | -1.32 | -1.35% | 97.09 | 97.88 | 95.855 | 1,857,615 |
| Mar 08 2024 | 97.63 | 0.69 | 0.71% | 97.13 | 97.68 | 96.79 | 2,487,512 |
| Mar 07 2024 | 96.94 | 1.75 | 1.84% | 95.63 | 97.11 | 95.41 | 1,659,540 |
| Mar 06 2024 | 95.19 | 0.65 | 0.69% | 95.00 | 95.69 | 94.76 | 1,083,512 |
| Mar 05 2024 | 94.54 | -0.85 | -0.89% | 95.22 | 95.49 | 93.99 | 1,491,359 |
| Mar 04 2024 | 95.39 | -0.29 | -0.30% | 95.68 | 95.84 | 95.17 | 1,290,676 |
| Mar 01 2024 | 95.68 | 0.38 | 0.40% | 95.19 | 95.83 | 94.65 | 1,696,999 |
| Feb 29 2024 | 95.30 | 0.38 | 0.40% | 95.39 | 95.57 | 94.58 | 2,401,559 |
| Feb 28 2024 | 94.92 | 1.07 | 1.14% | 93.85 | 95.08 | 93.74 | 1,501,710 |
| Feb 27 2024 | 93.85 | 0.03 | 0.03% | 94.13 | 94.29 | 93.22 | 1,355,447 |
| Feb 26 2024 | 93.82 | 0.30 | 0.32% | 93.10 | 93.92 | 92.98 | 1,613,371 |
| Feb 23 2024 | 93.52 | 1.11 | 1.20% | 92.71 | 93.835 | 92.65 | 1,670,230 |
| Feb 22 2024 | 92.41 | 0.73 | 0.80% | 92.75 | 92.93 | 91.655 | 1,781,410 |
| Feb 21 2024 | 91.68 | 0.66 | 0.73% | 91.40 | 91.74 | 90.81 | 2,770,414 |
| Feb 20 2024 | 91.02 | -0.22 | -0.24% | 90.81 | 91.36 | 90.50 | 2,789,955 |
| Feb 16 2024 | 91.24 | -0.98 | -1.06% | 92.27 | 92.79 | 91.16 | 1,966,488 |
| Feb 15 2024 | 92.22 | 1.39 | 1.53% | 91.37 | 92.26 | 90.94 | 2,604,639 |
| Feb 14 2024 | 90.83 | 0.74 | 0.82% | 90.79 | 90.97 | 90.22 | 1,668,549 |
| Feb 13 2024 | 90.09 | -1.25 | -1.37% | 90.81 | 90.94 | 89.37 | 1,871,338 |
| Feb 12 2024 | 91.34 | 0.26 | 0.29% | 90.93 | 91.655 | 90.93 | 1,941,822 |
| Feb 09 2024 | 91.08 | 0.21 | 0.23% | 90.87 | 91.09 | 90.28 | 2,087,048 |
| Feb 08 2024 | 90.87 | -0.90 | -0.98% | 91.65 | 91.81 | 90.47 | 1,458,257 |
| Feb 07 2024 | 91.77 | -0.17 | -0.18% | 91.90 | 92.45 | 91.48 | 2,226,221 |
| Feb 06 2024 | 91.94 | 1.05 | 1.16% | 91.23 | 91.98 | 90.86 | 1,546,497 |
| Feb 05 2024 | 90.89 | -0.08 | -0.09% | 90.00 | 91.22 | 89.89 | 1,579,660 |
| Feb 02 2024 | 90.97 | 1.39 | 1.55% | 89.81 | 91.255 | 89.29 | 2,051,519 |
| Feb 01 2024 | 89.58 | 1.14 | 1.29% | 89.14 | 89.58 | 87.57 | 3,524,706 |
| Jan 31 2024 | 88.44 | -1.56 | -1.73% | 91.16 | 92.125 | 87.88 | 4,270,145 |
