OTIS(OTIS)
OTIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $80.72 | $82.64 | $80.56 | $81.43 | 3.52M |
| 4/16/2026 | $80.93 | $81.74 | $80.47 | $80.69 | 2.18M |
| 4/15/2026 | $81.31 | $81.75 | $80.46 | $81.00 | 3.72M |
| 4/14/2026 | $81.58 | $82.15 | $81.24 | $81.90 | 2.60M |
| 4/13/2026 | $80.15 | $81.77 | $79.86 | $81.77 | 2.36M |
| 4/10/2026 | $81.43 | $81.59 | $79.29 | $79.95 | 2.51M |
| 4/9/2026 | $79.28 | $81.33 | $79.19 | $81.25 | 2.85M |
| 4/8/2026 | $78.19 | $79.97 | $78.19 | $79.55 | 3.26M |
| 4/7/2026 | $77.97 | $78.44 | $77.41 | $77.83 | 1.85M |
| 4/6/2026 | $77.25 | $78.26 | $77.25 | $78.11 | 1.68M |
| 4/2/2026 | $76.97 | $78.36 | $76.58 | $77.86 | 2.24M |
| 4/1/2026 | $76.43 | $77.75 | $76.19 | $77.45 | 2.43M |
| 3/31/2026 | $76.96 | $77.50 | $75.67 | $77.08 | 4.49M |
| 3/30/2026 | $76.06 | $77.00 | $75.27 | $76.33 | 3.03M |
| 3/27/2026 | $77.41 | $77.55 | $75.90 | $75.95 | 4.07M |
| 3/26/2026 | $78.44 | $79.46 | $77.29 | $77.44 | 3.23M |
| 3/25/2026 | $79.16 | $79.38 | $77.74 | $78.70 | 3.71M |
| 3/24/2026 | $78.23 | $79.04 | $77.80 | $77.99 | 4.09M |
| 3/23/2026 | $80.98 | $81.33 | $79.02 | $79.04 | 3.37M |
| 3/20/2026 | $80.23 | $81.13 | $78.81 | $79.54 | 8.39M |
| 3/19/2026 | $78.53 | $81.11 | $78.53 | $80.23 | 8.61M |
| 3/18/2026 | $83.49 | $83.64 | $78.25 | $78.53 | 5.91M |
| 3/17/2026 | $84.06 | $84.55 | $83.01 | $84.14 | 3.37M |
| 3/16/2026 | $83.49 | $84.27 | $82.93 | $83.61 | 2.87M |
| 3/13/2026 | $83.22 | $83.92 | $82.83 | $83.19 | 3.08M |
| 3/12/2026 | $84.22 | $84.30 | $82.47 | $82.63 | 4.35M |
| 3/11/2026 | $85.92 | $86.38 | $83.42 | $84.60 | 3.70M |
| 3/10/2026 | $87.24 | $87.57 | $86.06 | $86.09 | 2.73M |
| 3/9/2026 | $88.07 | $88.70 | $86.46 | $87.57 | 3.96M |
| 3/6/2026 | $90.06 | $90.47 | $88.47 | $89.22 | 2.72M |
| 3/5/2026 | $90.45 | $91.05 | $90.10 | $90.64 | 3.01M |
| 3/4/2026 | $92.22 | $92.25 | $91.11 | $91.15 | 2.20M |
| 3/3/2026 | $93.50 | $93.61 | $91.47 | $92.39 | 3.77M |
| 3/2/2026 | $91.36 | $94.20 | $91.19 | $93.62 | 5.00M |
| 2/27/2026 | $91.04 | $92.56 | $90.57 | $92.56 | 3.97M |
| 2/26/2026 | $90.01 | $91.95 | $89.59 | $91.46 | 4.19M |
| 2/25/2026 | $89.96 | $90.19 | $88.58 | $89.43 | 3.06M |
| 2/24/2026 | $90.68 | $90.88 | $89.72 | $89.91 | 3.26M |
| 2/23/2026 | $93.18 | $93.46 | $90.40 | $90.55 | 5.30M |
| 2/20/2026 | $93.30 | $94.57 | $92.25 | $92.67 | 4.29M |
| 2/19/2026 | $92.35 | $93.42 | $92.12 | $93.04 | 3.83M |
| 2/18/2026 | $91.98 | $92.79 | $90.55 | $92.77 | 3.27M |
| 2/17/2026 | $91.22 | $92.91 | $91.22 | $92.44 | 4.42M |
| 2/13/2026 | $91.16 | $92.77 | $89.47 | $89.83 | 6.47M |
| 2/12/2026 | $89.98 | $93.58 | $89.84 | $91.75 | 6.57M |
| 2/11/2026 | $89.80 | $90.57 | $89.30 | $89.42 | 3.20M |
| 2/10/2026 | $89.38 | $90.86 | $89.36 | $90.06 | 3.12M |
| 2/9/2026 | $89.76 | $90.69 | $89.24 | $89.30 | 2.92M |
| 2/6/2026 | $91.74 | $92.05 | $89.54 | $89.85 | 4.72M |
| 2/5/2026 | $90.36 | $91.68 | $89.71 | $91.24 | 4.82M |
| 2/4/2026 | $87.73 | $90.45 | $87.50 | $90.37 | 5.51M |
| 2/3/2026 | $85.71 | $87.50 | $85.28 | $87.16 | 4.25M |
| 2/2/2026 | $85.42 | $86.86 | $85.31 | $86.15 | 4.07M |
| 1/30/2026 | $86.46 | $87.50 | $84.12 | $85.42 | 5.83M |
| 1/29/2026 | $88.14 | $88.94 | $86.10 | $87.16 | 5.71M |
| 1/28/2026 | $84.84 | $88.87 | $84.00 | $88.60 | 6.82M |
| 1/27/2026 | $90.75 | $91.38 | $90.49 | $90.55 | 4.07M |
| 1/26/2026 | $91.20 | $91.65 | $89.92 | $90.58 | 4.47M |
| 1/23/2026 | $90.15 | $91.02 | $89.20 | $90.98 | 2.87M |
| 1/22/2026 | $89.85 | $90.39 | $89.16 | $90.27 | 3.36M |
| 1/21/2026 | $88.79 | $89.90 | $88.34 | $89.48 | 2.85M |
| 1/20/2026 | $90.00 | $90.35 | $87.57 | $88.14 | 5.01M |