Otis Worldwide Corporation (LON:0ADV)
86.24
-0.46 (-0.53%)
At close: Jul 31, 2025
Otis Worldwide Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.53% | 303 |
Jul 30, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -13.30% | 376 |
Jul 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.50% | 128 |
Jun 20, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.42% | 803 |
Jun 12, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | -0.25% | 102 |
Jun 6, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -0.04% | 102 |
Jun 5, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | -2.54% | 237 |
May 21, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.44% | 28 |
May 16, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 1.19% | 187 |
May 14, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.07 | -0.86% | 9,577 |
May 13, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 96.90 | -1.29% | 99 |
May 12, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.16 | 1.64% | 70 |
May 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.58 | 4.14% | 296 |
Apr 29, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 92.74 | 1.14% | 1,509 |
Apr 25, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 91.69 | -5.93% | 344 |
Apr 22, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.47 | 0.66% | 980 |
Apr 17, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 96.84 | 3.68% | 3,388 |
Apr 10, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.40 | -9.23% | 27 |
Apr 1, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 102.90 | 1.15% | 500 |
Mar 31, 2025 | 102.17 | 102.17 | 102.17 | 102.17 | 101.73 | 3.80% | 50 |
Feb 27, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.00 | 0.06% | 431 |
Feb 24, 2025 | 98.37 | 98.37 | 98.37 | 98.37 | 97.94 | 1.43% | 394 |
Feb 18, 2025 | 96.93 | 97.34 | 96.93 | 96.98 | 96.56 | 0.34% | 478 |