Otis Worldwide Corp (NY: OTIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	94.05	94.69	93.37	94.69	1,765,430	+0.86(+0.92%)
Aug 29, 2024	94.00	94.78	93.25	93.83	1,194,890	+0.42(+0.45%)
Aug 28, 2024	93.22	93.86	92.92	93.41	978,497	+0.28(+0.30%)
Aug 27, 2024	93.42	93.74	93.01	93.13	1,301,410	-0.52(-0.56%)
Aug 26, 2024	94.53	94.72	93.30	93.65	1,085,694	-0.55(-0.58%)
Aug 23, 2024	94.17	94.78	93.74	94.20	1,063,314	+0.48(+0.51%)
Aug 22, 2024	94.10	94.27	93.41	93.72	974,686	-0.24(-0.26%)
Aug 21, 2024	93.14	93.99	92.89	93.96	1,360,897	+1.21(+1.30%)
Aug 20, 2024	92.66	93.07	91.90	92.75	1,521,778	+0.09(+0.10%)
Aug 19, 2024	92.20	92.67	91.89	92.66	2,293,949	+0.54(+0.59%)
Aug 16, 2024	92.43	93.25	91.92	92.12	1,674,959	-0.70(-0.75%)
Aug 15, 2024	92.62	93.13	91.75	92.82	2,550,248	+1.10(+1.19%)
Aug 14, 2024	91.96	92.70	91.58	91.72	1,837,902	-0.31(-0.34%)
Aug 13, 2024	92.26	92.98	91.17	92.03	1,729,803	+0.13(+0.14%)
Aug 12, 2024	93.05	93.08	91.76	91.90	1,505,335	-1.11(-1.19%)
Aug 09, 2024	92.14	93.13	91.53	93.01	1,560,795	+0.77(+0.83%)
Aug 08, 2024	92.79	92.96	91.83	92.24	2,488,203	+0.16(+0.17%)
Aug 07, 2024	93.82	94.79	91.95	92.08	2,152,564	-0.92(-0.99%)
Aug 06, 2024	93.37	94.73	92.82	93.00	3,136,318	-0.03(-0.03%)
Aug 05, 2024	92.45	94.64	92.15	93.03	3,748,988	-0.87(-0.92%)
Aug 02, 2024	93.22	94.27	92.21	93.90	3,122,915	-0.01(-0.01%)
Aug 01, 2024	94.10	94.53	92.95	93.91	2,700,033	-0.20(-0.21%)
Jul 31, 2024	94.21	95.00	93.79	94.10	2,069,427	+0.68(+0.72%)
Jul 30, 2024	93.10	94.00	92.57	93.43	2,034,775	+0.79(+0.85%)
Jul 29, 2024	93.02	93.60	92.32	92.64	1,472,639	-0.45(-0.48%)
Jul 26, 2024	93.51	93.62	91.41	93.09	2,476,450	+0.45(+0.48%)
Jul 25, 2024	91.12	94.59	90.43	92.64	4,299,233	+1.59(+1.75%)
Jul 24, 2024	89.83	93.21	89.83	91.05	5,863,407	-6.92(-7.06%)
Jul 23, 2024	98.85	99.31	97.83	97.97	2,350,563	-1.09(-1.10%)
Jul 22, 2024	98.36	99.09	96.91	99.05	1,746,887	+1.73(+1.78%)
Jul 19, 2024	98.56	98.69	97.04	97.32	2,420,758	-0.98(-0.99%)
Jul 18, 2024	97.78	99.86	97.78	98.30	2,883,079	-0.22(-0.22%)
Jul 17, 2024	98.94	100.07	98.40	98.52	1,888,997	-0.69(-0.69%)
Jul 16, 2024	99.14	99.74	98.17	99.20	2,575,180	+0.18(+0.18%)
Jul 15, 2024	99.83	100.09	98.86	99.02	2,223,642	-0.77(-0.77%)
Jul 12, 2024	99.58	100.41	99.27	99.79	1,399,763	+0.97(+0.98%)
Jul 11, 2024	96.91	99.36	96.56	98.82	2,200,963	+2.36(+2.45%)
Jul 10, 2024	95.80	96.58	95.50	96.46	1,867,893	+0.56(+0.58%)
Jul 09, 2024	96.70	97.05	95.83	95.91	2,939,371	-1.09(-1.12%)
Jul 08, 2024	96.93	97.58	96.58	96.99	1,830,221	+0.52(+0.54%)
Jul 05, 2024	95.91	96.47	95.22	96.47	1,646,874	+0.37(+0.38%)
Jul 03, 2024	95.96	96.78	95.82	96.11	1,323,277	+0.56(+0.58%)
Jul 02, 2024	94.40	95.83	94.34	95.55	1,800,678	+1.00(+1.05%)
Jul 01, 2024	96.21	96.33	94.38	94.55	2,979,825	-1.30(-1.36%)
Jun 28, 2024	96.16	96.73	94.98	95.86	4,774,321	+0.26(+0.27%)
Jun 27, 2024	95.19	95.93	94.80	95.60	1,396,855	+0.25(+0.26%)
Jun 26, 2024	94.61	95.18	94.25	95.35	2,103,325	+0.09(+0.09%)
Jun 25, 2024	96.39	96.51	94.82	95.26	1,924,274	-1.20(-1.25%)
Jun 24, 2024	95.85	96.89	95.45	96.46	1,360,896	+0.95(+0.99%)
Jun 21, 2024	96.25	96.28	95.16	95.52	2,568,017	-0.68(-0.70%)
Jun 20, 2024	95.74	96.76	95.41	96.20	1,564,010	+0.10(+0.10%)
Jun 18, 2024	96.43	97.08	94.23	96.10	2,658,389	-0.97(-1.00%)
Jun 17, 2024	96.69	97.71	96.31	97.06	1,597,543	+0.34(+0.35%)
Jun 14, 2024	95.99	96.81	95.37	96.72	1,781,749	-0.31(-0.32%)
Jun 13, 2024	96.74	97.18	95.82	97.03	1,313,126	-0.01(-0.01%)
Jun 12, 2024	97.14	97.58	96.28	97.04	1,623,772	+0.95(+0.98%)
Jun 11, 2024	97.03	97.07	95.57	96.10	2,049,756	-1.24(-1.28%)
Jun 10, 2024	98.16	98.44	97.15	97.34	2,349,692	-0.91(-0.92%)
Jun 07, 2024	98.77	99.61	98.14	98.25	1,924,222	-0.75(-0.75%)
Jun 06, 2024	100.42	100.42	98.67	98.99	1,514,556	-1.36(-1.36%)
Jun 05, 2024	99.10	100.37	98.75	100.36	1,748,063	+1.56(+1.58%)
Jun 04, 2024	98.08	99.07	97.94	98.79	2,068,261	+0.38(+0.38%)