Otis Worldwide Corp Historical Data - O1TI34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Otis Worldwide Corp (O1TI34)
Otis Worldwide Corp (O1TI34) Historical

Otis Worldwide Corp (O1TI34)

50.00

0.40

(0.81%)

Closed May 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.85	1.72939979654	49.15	51.35	49.15	1	49.45	DR
4	1.7	3.51966873706	48.3	51.35	47.55	5429	48.06325089	DR
12	3.5	7.52688172043	46.5	51.35	46.4	3501	47.70821605	DR
26	8	19.0476190476	42	51.35	40.76	2784	45.2667805	DR
52	9.07	22.1597849988	40.93	51.35	37.16	1896	43.64404348	DR
156	8.68	21.0067763795	41.32	51.35	34.35	1719	42.02637337	DR
260	13.61	37.4003847211	36.39	51.35	32.82	1600	41.82010765	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713907740	49.35	0	0.00	49.35	49.35	49.35	0
1713821340	49.35	0	0.00	49.35	49.35	49.35	0
1713562140	49.35	0	0.00	49.35	49.35	49.35	0
1713475740	49.35	0	0.00	49.35	49.35	49.35	0
1713389340	49.35	0	0.00	49.35	49.35	49.35	0
1713302940	49.35	0	0.00	49.35	49.35	49.35	0
1713216540	49.35	0	0.00	49.35	49.35	49.35	0
1712957340	49.35	0	0.00	49.35	49.35	49.35	0
1712870940	49.35	0	0.00	49.35	49.35	49.35	0
1712784540	49.35	0	0.00	49.35	49.35	49.35	0
1712698140	49.35	0	0.00	49.35	49.35	49.35	0
1712611740	49.35	-0.25	-0.50	49.35	49.35	49.35	1
1712352540	49.6	0	0.00	49.6	49.6	49.6	0
1712266140	49.6	0	0.00	49.6	49.6	49.6	0
1712179740	49.6	0	0.00	49.6	49.6	49.6	3000
1712093400	49.6	0	0.00	49.6	49.6	49.6	0
1712007000	49.6	0	0.00	49.6	49.6	49.6	0
1711661400	49.6	0.45	0.92	49.8	49.8	49.6	2
1711574940	49.15	0	0.00	49.15	49.15	49.15	0
1711488540	49.15	-0.5	-1.01	49.15	49.15	49.15	1
1711402200	49.65	0	0.00	49.65	49.65	49.65	0
1711143000	49.65	0.6	1.22	49.85	49.85	49.65	2
1711056600	49.05	0	0.00	49.05	49.05	49.05	0
1710970200	49.05	0	0.00	49.05	49.05	49.05	0
1710883800	49.05	0	0.00	49.05	49.05	49.05	0
1710797400	49.05	0	0.00	49.05	49.05	49.05	0
1710538200	49.05	0.65	1.34	49.35	49.35	49.05	3002
1710451800	48.4	0	0.00	48.4	48.4	48.4	0
1710365400	48.4	0	0.00	48.4	48.4	48.4	0
1710279000	48.4	0	0.00	48.4	48.4	48.4	0
1710192600	48.4	0	0.00	48.4	48.4	48.4	0
1709933400	48.4	1.45	3.09	48.7	48.7	48.4	3
1709847000	46.95	0	0.00	46.95	46.95	46.95	0
1709760600	46.95	0	0.00	46.95	46.95	46.95	0
1709674200	46.95	-0.05	-0.11	46.95	46.95	46.95	3000
1709587740	47	-0.35	-0.74	47.3	47.3	47	2
1709328600	47.35	0.95	2.05	46.95	47.35	46.95	5
1709242200	46.4	0	0.00	46.4	46.4	46.4	0
1709155800	46.4	0	0.00	46.4	46.4	46.4	0
1709069400	46.4	0	0.00	46.4	46.4	46.4	0
1708983000	46.4	0.7	1.53	46.5	46.5	46.4	16000
1708723800	45.7	0	0.00	45.7	45.7	45.7	0
1708637400	45.7	0	0.00	45.7	45.7	45.7	0
1708551000	45.7	0	0.00	45.7	45.7	45.7	0
1708464600	45.7	0	0.00	45.7	45.7	45.7	0
1708378200	45.7	0	0.00	45.7	45.7	45.7	0
1708119000	45.7	0.65	1.44	46.5	46.5	45.7	2

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions