Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
87.63
-0.38 (-0.43%)
At close: Sep 10, 2025, 4:00 PM
87.63
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 87.66 | 88.29 | 87.36 | 87.63 | 87.63 | -0.43% | 2,480,498 |
| Sep 9, 2025 | 87.08 | 88.14 | 86.90 | 88.01 | 88.01 | 0.73% | 3,176,587 |
| Sep 8, 2025 | 86.91 | 87.39 | 86.34 | 87.37 | 87.37 | 0.43% | 2,529,370 |
| Sep 5, 2025 | 87.19 | 87.75 | 86.56 | 87.00 | 87.00 | 0.58% | 3,034,902 |
| Sep 4, 2025 | 85.50 | 86.51 | 85.17 | 86.50 | 86.50 | 0.97% | 1,740,162 |
| Sep 3, 2025 | 85.47 | 85.97 | 85.25 | 85.67 | 85.67 | -0.12% | 1,940,466 |
| Sep 2, 2025 | 86.00 | 86.21 | 85.18 | 85.77 | 85.77 | -0.71% | 2,126,132 |
| Aug 29, 2025 | 86.35 | 86.94 | 86.21 | 86.38 | 86.38 | 0.15% | 2,154,736 |
| Aug 28, 2025 | 87.92 | 88.03 | 86.18 | 86.25 | 86.25 | -1.68% | 3,786,472 |
| Aug 27, 2025 | 87.35 | 87.85 | 87.27 | 87.72 | 87.72 | 0.10% | 3,145,171 |
| Aug 26, 2025 | 87.07 | 87.72 | 86.69 | 87.63 | 87.63 | 0.89% | 4,398,229 |
| Aug 25, 2025 | 88.58 | 88.69 | 86.58 | 86.86 | 86.86 | -1.94% | 3,300,173 |
| Aug 22, 2025 | 88.00 | 89.12 | 88.00 | 88.58 | 88.58 | 1.15% | 5,451,523 |
| Aug 21, 2025 | 89.11 | 89.19 | 87.52 | 87.57 | 87.57 | -1.74% | 4,051,182 |
| Aug 20, 2025 | 89.36 | 90.17 | 88.53 | 89.12 | 89.12 | 0.60% | 6,282,445 |
| Aug 19, 2025 | 88.10 | 88.98 | 87.73 | 88.59 | 88.59 | 1.12% | 5,778,360 |
| Aug 18, 2025 | 87.79 | 88.29 | 87.60 | 87.61 | 87.61 | 0.21% | 1,749,464 |
| Aug 15, 2025 | 87.42 | 87.86 | 87.04 | 87.43 | 87.43 | -0.13% | 3,697,346 |
| Aug 14, 2025 | 88.57 | 88.75 | 87.29 | 87.54 | 87.12 | -1.89% | 2,524,124 |
| Aug 13, 2025 | 88.10 | 89.25 | 87.84 | 89.23 | 88.80 | 1.23% | 2,418,061 |
| Aug 12, 2025 | 86.50 | 88.28 | 86.09 | 88.15 | 87.73 | 2.46% | 4,200,400 |
| Aug 11, 2025 | 87.47 | 87.72 | 85.87 | 86.03 | 85.62 | -1.65% | 4,171,328 |
| Aug 8, 2025 | 87.24 | 87.88 | 87.04 | 87.47 | 87.05 | 0.16% | 3,025,262 |
| Aug 7, 2025 | 87.45 | 88.34 | 86.93 | 87.33 | 86.91 | 0.41% | 5,760,496 |
| Aug 6, 2025 | 86.48 | 87.11 | 85.71 | 86.97 | 86.55 | 0.80% | 3,897,136 |
| Aug 5, 2025 | 85.68 | 86.50 | 85.14 | 86.28 | 85.87 | 1.02% | 5,447,369 |
| Aug 4, 2025 | 85.10 | 85.42 | 84.59 | 85.41 | 85.00 | 0.57% | 3,632,630 |
| Aug 1, 2025 | 86.00 | 86.00 | 84.25 | 84.93 | 84.52 | -0.89% | 3,897,639 |
| Jul 31, 2025 | 85.95 | 86.60 | 85.45 | 85.69 | 85.28 | -0.86% | 4,071,695 |
| Jul 30, 2025 | 87.00 | 87.52 | 86.05 | 86.43 | 86.02 | -1.00% | 3,237,167 |
| Jul 29, 2025 | 88.14 | 88.24 | 87.06 | 87.30 | 86.88 | -0.68% | 3,457,223 |
| Jul 28, 2025 | 89.46 | 89.72 | 87.88 | 87.90 | 87.48 | -2.10% | 4,694,858 |
| Jul 25, 2025 | 90.19 | 90.43 | 89.12 | 89.79 | 89.36 | 0.66% | 4,084,937 |
| Jul 24, 2025 | 88.67 | 89.94 | 88.00 | 89.20 | 88.77 | 0.80% | 6,741,747 |
| Jul 23, 2025 | 89.00 | 91.88 | 86.00 | 88.49 | 88.07 | -12.38% | 12,607,937 |
| Jul 22, 2025 | 98.40 | 101.15 | 98.34 | 100.99 | 100.51 | 2.53% | 2,773,256 |
| Jul 21, 2025 | 99.61 | 99.77 | 98.40 | 98.50 | 98.03 | -0.95% | 2,498,650 |
| Jul 18, 2025 | 100.97 | 100.97 | 98.75 | 99.44 | 98.97 | -1.61% | 2,211,344 |
| Jul 17, 2025 | 100.41 | 101.36 | 100.08 | 101.07 | 100.59 | 0.73% | 1,425,504 |
| Jul 16, 2025 | 99.32 | 100.41 | 98.63 | 100.34 | 99.86 | 0.97% | 1,899,901 |
| Jul 15, 2025 | 101.24 | 101.42 | 99.35 | 99.38 | 98.91 | -0.66% | 2,334,044 |
| Jul 14, 2025 | 99.04 | 100.18 | 98.77 | 100.04 | 99.56 | 0.55% | 1,897,007 |
| Jul 11, 2025 | 99.21 | 99.61 | 98.97 | 99.49 | 99.01 | -0.47% | 1,187,197 |
| Jul 10, 2025 | 99.34 | 100.78 | 98.97 | 99.96 | 99.48 | 0.62% | 1,590,266 |
| Jul 9, 2025 | 100.16 | 100.16 | 98.45 | 99.34 | 98.87 | -0.34% | 1,706,849 |
| Jul 8, 2025 | 100.00 | 100.70 | 99.36 | 99.68 | 99.20 | -0.10% | 1,809,386 |
| Jul 7, 2025 | 99.83 | 99.90 | 98.68 | 99.78 | 99.30 | 0.27% | 1,914,875 |
| Jul 3, 2025 | 99.70 | 100.01 | 99.12 | 99.51 | 99.03 | -0.29% | 1,052,322 |
| Jul 2, 2025 | 100.23 | 100.49 | 99.20 | 99.80 | 99.32 | -0.63% | 1,709,168 |
| Jul 1, 2025 | 99.13 | 100.99 | 98.47 | 100.43 | 99.95 | 1.42% | 1,853,364 |