Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	98.19	99.19	97.85	99.03	99.03	0.74%	1,756,839
Feb 19, 2025	97.21	98.34	96.98	98.30	98.30	0.71%	1,767,918
Feb 18, 2025	96.93	97.66	96.68	97.61	97.61	0.90%	1,646,992
Feb 14, 2025	97.97	98.05	96.58	96.74	96.74	-1.31%	2,267,827
Feb 13, 2025	97.26	98.23	96.76	98.02	97.63	1.32%	2,142,451
Feb 12, 2025	95.86	96.83	95.50	96.74	96.35	0.06%	2,178,417
Feb 11, 2025	95.83	96.97	95.63	96.68	96.29	0.65%	1,710,351
Feb 10, 2025	95.67	96.10	95.20	96.06	95.67	1.30%	1,870,343
Feb 7, 2025	96.37	96.39	94.53	94.83	94.45	-1.27%	2,284,306
Feb 6, 2025	94.99	96.06	94.88	96.05	95.66	1.59%	1,756,324
Feb 5, 2025	94.08	94.88	93.47	94.55	94.17	0.13%	1,421,101
Feb 4, 2025	94.93	95.03	93.90	94.43	94.05	-0.13%	1,575,137
Feb 3, 2025	93.99	95.07	92.88	94.55	94.17	-0.91%	2,002,094
Jan 31, 2025	94.84	95.88	94.69	95.42	95.04	0.06%	1,790,411
Jan 30, 2025	96.93	97.00	94.64	95.36	94.98	0.75%	2,499,653
Jan 29, 2025	94.07	96.88	91.93	94.65	94.27	-1.27%	3,860,975
Jan 28, 2025	97.21	97.61	95.46	95.87	95.49	-1.91%	3,229,330
Jan 27, 2025	96.83	97.95	96.00	97.74	97.35	1.11%	2,136,978
Jan 24, 2025	96.20	96.94	96.05	96.67	96.28	0.49%	1,557,481
Jan 23, 2025	95.50	96.78	95.28	96.20	95.81	0.85%	2,471,505
Jan 22, 2025	95.19	96.10	94.27	95.39	95.01	-0.12%	1,927,888
Jan 21, 2025	94.78	95.74	94.62	95.50	95.12	0.77%	2,040,981
Jan 17, 2025	93.99	94.99	93.66	94.77	94.39	1.68%	1,869,845
Jan 16, 2025	92.72	93.40	92.06	93.20	92.83	1.03%	1,425,170
Jan 15, 2025	92.70	93.41	92.07	92.25	91.88	0.51%	1,772,966
Jan 14, 2025	91.62	91.96	90.87	91.78	91.41	0.68%	1,856,681
Jan 13, 2025	90.48	91.19	90.12	91.16	90.79	0.43%	2,870,672
Jan 10, 2025	90.66	91.56	90.52	90.77	90.41	-1.11%	2,227,635
Jan 8, 2025	91.50	91.91	90.37	91.79	91.42	-0.36%	2,814,117
Jan 7, 2025	92.07	93.22	91.85	92.12	91.75	-0.18%	2,160,271
Jan 6, 2025	92.87	93.41	92.15	92.29	91.92	-0.65%	2,037,745
Jan 3, 2025	92.27	93.27	92.18	92.89	92.52	0.70%	1,284,673
Jan 2, 2025	93.39	93.67	92.08	92.24	91.87	-0.40%	1,278,425
Dec 31, 2024	92.80	93.16	92.13	92.61	92.24	0.04%	865,129
Dec 30, 2024	92.90	93.25	91.95	92.57	92.20	-1.02%	1,957,441
Dec 27, 2024	93.66	94.37	93.18	93.52	93.14	-0.67%	789,735
Dec 26, 2024	93.53	94.35	93.44	94.15	93.77	0.16%	605,068
Dec 24, 2024	93.34	94.10	92.88	94.00	93.62	0.52%	442,926
Dec 23, 2024	93.16	93.61	92.84	93.51	93.14	-0.05%	1,220,121
Dec 20, 2024	92.97	94.06	92.68	93.56	93.18	0.74%	4,294,174
Dec 19, 2024	93.89	95.03	92.77	92.87	92.50	-1.04%	2,299,509
Dec 18, 2024	96.14	96.92	93.81	93.85	93.47	-2.58%	2,215,325
Dec 17, 2024	95.95	97.18	95.50	96.34	95.95	0.16%	1,851,307
Dec 16, 2024	98.02	98.09	96.05	96.19	95.80	-1.64%	2,225,947
Dec 13, 2024	98.08	98.53	97.34	97.79	97.40	-0.49%	1,471,427
Dec 12, 2024	98.11	98.49	97.25	98.27	97.88	-0.73%	1,780,139
Dec 11, 2024	100.16	100.83	98.81	98.99	98.59	-1.07%	1,587,183
Dec 10, 2024	100.03	100.80	98.84	100.06	99.66	-0.80%	1,914,997
Dec 9, 2024	100.51	101.62	100.28	100.87	100.47	1.07%	1,864,521
Dec 6, 2024	99.83	100.44	99.31	99.80	99.40	0.69%	1,475,697
Dec 5, 2024	99.75	100.58	99.00	99.12	98.72	-1.99%	1,989,342
Dec 4, 2024	101.02	101.45	100.33	101.13	100.72	0.07%	1,210,104
Dec 3, 2024	101.97	102.12	100.57	101.06	100.65	-0.73%	1,352,206
Dec 2, 2024	103.01	103.23	101.31	101.80	101.39	-1.15%	1,444,469
Nov 29, 2024	102.29	103.21	101.97	102.98	102.57	0.45%	1,060,619
Nov 27, 2024	102.08	103.01	101.71	102.52	102.11	0.54%	1,373,381
Nov 26, 2024	102.20	102.43	101.44	101.97	101.56	-0.48%	1,179,921
Nov 25, 2024	101.74	102.85	101.70	102.46	102.05	1.25%	2,312,001
Nov 22, 2024	99.94	101.81	99.91	101.20	100.79	1.25%	1,819,992
Nov 21, 2024	99.88	100.54	99.15	99.95	99.55	0.26%	2,564,191
Nov 20, 2024	100.47	100.73	98.73	99.69	99.29	-0.59%	1,881,862
Nov 19, 2024	100.20	101.18	99.77	100.28	99.88	-0.49%	1,755,066
Nov 18, 2024	98.69	101.02	98.69	100.77	100.37	1.69%	1,854,903
Nov 15, 2024	99.36	100.22	98.67	99.10	98.70	-0.62%	1,855,225
Nov 14, 2024	100.25	100.79	99.70	99.72	98.93	-0.67%	1,980,745
Nov 13, 2024	99.55	100.82	99.34	100.39	99.60	0.66%	2,324,292
Nov 12, 2024	101.50	101.72	99.60	99.73	98.94	-1.76%	2,451,384
Nov 11, 2024	100.46	101.81	100.46	101.52	100.72	1.49%	1,612,610
Nov 8, 2024	100.40	101.71	99.93	100.03	99.24	-0.90%	2,688,975
Nov 7, 2024	101.10	102.02	100.80	100.94	100.14	0.38%	1,662,269
Nov 6, 2024	102.62	102.62	98.71	100.56	99.76	0.40%	2,934,993
Nov 5, 2024	99.43	100.93	99.28	100.16	99.37	0.72%	1,622,738
Nov 4, 2024	99.75	100.32	99.14	99.44	98.65	-	1,613,690
Nov 1, 2024	98.50	100.24	98.44	99.44	98.65	1.26%	3,060,559
Oct 31, 2024	97.30	99.69	97.28	98.20	97.42	-0.08%	2,425,483
Oct 30, 2024	97.16	99.71	96.15	98.28	97.50	-3.05%	3,765,340
Oct 29, 2024	100.86	102.00	100.63	101.37	100.57	-0.08%	2,162,877
Oct 28, 2024	102.03	102.51	101.10	101.45	100.65	0.19%	1,492,591
Oct 25, 2024	102.99	103.01	101.13	101.26	100.46	-1.20%	1,505,356
Oct 24, 2024	102.53	103.27	101.82	102.49	101.68	-0.36%	1,430,478
Oct 23, 2024	102.78	103.35	102.25	102.86	102.05	-0.10%	1,722,019
Oct 22, 2024	105.21	105.21	102.91	102.96	102.15	-2.43%	2,339,937
Oct 21, 2024	105.55	106.25	104.98	105.52	104.68	-0.46%	1,090,989
Oct 18, 2024	105.85	106.14	105.25	106.01	105.17	0.76%	1,135,171
Oct 17, 2024	105.57	106.33	104.94	105.21	104.38	0.08%	1,657,055
Oct 16, 2024	104.16	105.48	104.00	105.13	104.30	0.62%	2,132,661
Oct 15, 2024	105.79	106.00	104.43	104.48	103.65	-0.80%	2,350,494
Oct 14, 2024	103.80	106.10	103.35	105.32	104.49	1.24%	2,794,614
Oct 11, 2024	103.26	105.37	103.26	104.03	103.21	1.02%	2,408,386
Oct 10, 2024	102.49	103.23	101.68	102.98	102.16	0.08%	1,817,895
Oct 9, 2024	101.12	103.04	100.88	102.90	102.09	1.73%	1,591,807
Oct 8, 2024	102.68	103.90	100.44	101.15	100.35	-2.76%	2,269,160
Oct 7, 2024	104.09	104.97	103.51	104.02	103.20	-0.52%	1,451,905
Oct 4, 2024	105.14	105.16	103.52	104.56	103.73	0.25%	1,505,952
Oct 3, 2024	104.63	105.39	103.91	104.30	103.47	-0.49%	2,843,647
Oct 2, 2024	103.49	105.10	102.76	104.81	103.98	1.00%	2,778,380
Oct 1, 2024	104.09	104.09	102.01	103.77	102.95	-0.16%	2,712,197
Sep 30, 2024	104.44	104.69	103.23	103.94	103.12	-0.47%	3,276,255
Sep 27, 2024	104.00	105.24	103.64	104.43	103.60	1.02%	3,657,107
Sep 26, 2024	101.50	103.98	101.27	103.38	102.56	3.86%	3,515,285