Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	46.71	46.71	46.71	46.71	46.56	5.58%	9
Jan 30, 2026	49.00	49.00	44.24	44.24	44.10	-3.30%	2
Jan 28, 2026	44.00	46.04	43.78	45.75	45.61	-4.33%	1,609
Jan 20, 2026	47.82	47.82	47.82	47.82	47.67	-2.49%	1
Jan 13, 2026	49.04	49.04	49.04	49.04	48.89	1.83%	3
Jan 5, 2026	48.16	48.16	48.16	48.16	48.01	1.95%	126
Jan 2, 2026	47.24	47.24	47.24	47.24	47.09	-3.59%	1
Dec 29, 2025	49.00	49.00	49.00	49.00	48.85	0.91%	100
Dec 26, 2025	48.56	48.56	48.56	48.56	48.41	-1.00%	29
Dec 17, 2025	49.00	49.05	49.00	49.05	48.90	4.96%	6,000
Dec 5, 2025	46.73	46.73	46.73	46.73	46.58	-1.27%	30
Nov 26, 2025	47.23	47.39	47.23	47.33	47.18	-0.17%	13,000
Nov 11, 2025	47.41	47.41	47.41	47.41	47.11	-2.97%	205
Oct 29, 2025	48.86	48.86	48.86	48.86	48.55	-1.19%	4
Oct 27, 2025	49.45	49.45	49.45	49.45	49.13	0.10%	5
Oct 20, 2025	49.40	49.40	49.40	49.40	49.08	0.61%	200
Oct 1, 2025	49.05	49.10	49.05	49.10	48.79	1.45%	1,469
Sep 30, 2025	48.40	48.40	48.40	48.40	48.09	0.83%	10
Sep 26, 2025	48.00	48.00	48.00	48.00	47.69	2.35%	10
Sep 23, 2025	46.90	46.90	46.90	46.90	46.60	-3.40%	10
Sep 18, 2025	48.55	48.55	48.55	48.55	48.24	0.83%	10
Sep 17, 2025	48.15	48.15	48.15	48.15	47.84	1.93%	2
Sep 16, 2025	47.24	47.24	47.24	47.24	46.94	0.40%	1