Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.00	49.00	44.24	44.24	44.24	-3.30%	2
Jan 28, 2026	44.00	46.04	43.78	45.75	45.75	-4.33%	1,609
Jan 20, 2026	47.82	47.82	47.82	47.82	47.82	-2.49%	1
Jan 13, 2026	49.04	49.04	49.04	49.04	49.04	1.83%	3
Jan 5, 2026	48.16	48.16	48.16	48.16	48.16	1.95%	126
Jan 2, 2026	47.24	47.24	47.24	47.24	47.24	-3.59%	1
Dec 29, 2025	49.00	49.00	49.00	49.00	49.00	0.91%	100
Dec 26, 2025	48.56	48.56	48.56	48.56	48.56	-1.00%	29
Dec 17, 2025	49.00	49.05	49.00	49.05	49.05	4.96%	6,000
Dec 5, 2025	46.73	46.73	46.73	46.73	46.73	-1.27%	30
Nov 26, 2025	47.23	47.39	47.23	47.33	47.33	-0.17%	13,000
Nov 11, 2025	47.41	47.41	47.41	47.41	47.26	-2.97%	205
Oct 29, 2025	48.86	48.86	48.86	48.86	48.70	-1.19%	4
Oct 27, 2025	49.45	49.45	49.45	49.45	49.29	0.10%	5
Oct 20, 2025	49.40	49.40	49.40	49.40	49.24	0.61%	200
Oct 1, 2025	49.05	49.10	49.05	49.10	48.94	1.45%	1,469
Sep 30, 2025	48.40	48.40	48.40	48.40	48.24	0.83%	10
Sep 26, 2025	48.00	48.00	48.00	48.00	47.85	2.35%	10
Sep 23, 2025	46.90	46.90	46.90	46.90	46.75	-3.40%	10
Sep 18, 2025	48.55	48.55	48.55	48.55	48.39	0.83%	10
Sep 17, 2025	48.15	48.15	48.15	48.15	47.99	1.93%	2
Sep 16, 2025	47.24	47.24	47.24	47.24	47.09	0.40%	1
Aug 25, 2025	47.64	47.64	47.00	47.05	46.90	-1.57%	50
Jul 31, 2025	48.60	48.60	47.80	47.80	47.49	-1.75%	1,002