Otis Worldwide Corporation (LON:0ADV)
London · Delayed Price · Currency is GBP · Price in USD 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 | 85.82 | -0.53% | 303 |
| Jul 30, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.28 | -13.30% | 376 |
| Jul 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.51 | 4.50% | 128 |
| Jun 20, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.22 | 0.42% | 803 |
| Jun 12, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 94.83 | -0.25% | 102 |
| Jun 6, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.07 | -0.04% | 102 |
| Jun 5, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.11 | -2.54% | 237 |
| May 21, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 97.58 | 0.44% | 28 |
| May 16, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 97.16 | 1.19% | 187 |
| May 14, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 95.60 | -0.86% | 9,577 |
| May 13, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 96.42 | -1.29% | 99 |
| May 12, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 97.68 | 1.64% | 70 |
| May 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.11 | 4.14% | 296 |
| Apr 29, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 92.28 | 1.14% | 1,509 |
| Apr 25, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 91.24 | -5.93% | 344 |
| Apr 22, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.00 | 0.66% | 980 |
| Apr 17, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 96.37 | 3.68% | 3,388 |
| Apr 10, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 92.95 | -9.23% | 27 |
| Apr 1, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 102.40 | 1.15% | 500 |
| Mar 31, 2025 | 102.17 | 102.17 | 102.17 | 102.17 | 101.23 | 3.80% | 50 |
| Feb 27, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 97.52 | 0.06% | 431 |
| Feb 24, 2025 | 98.37 | 98.37 | 98.37 | 98.37 | 97.47 | 1.43% | 394 |
| Feb 18, 2025 | 96.93 | 97.34 | 96.93 | 96.98 | 96.09 | 0.34% | 478 |