Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
92.24
-0.12 (-0.13%)
At close: Oct 2, 2025, 4:00 PM EDT
91.80
-0.44 (-0.48%)
After-hours: Oct 2, 2025, 5:59 PM EDT
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 92.62 | 93.13 | 92.03 | 92.24 | - | -0.13% | 2,561,006 |
| Oct 1, 2025 | 91.15 | 92.47 | 90.77 | 92.36 | 92.36 | 1.02% | 2,540,169 |
| Sep 30, 2025 | 91.63 | 91.63 | 90.98 | 91.43 | 91.43 | 0.15% | 2,290,982 |
| Sep 29, 2025 | 90.83 | 91.61 | 90.74 | 91.29 | 91.29 | 1.01% | 3,035,355 |
| Sep 26, 2025 | 89.85 | 90.39 | 89.53 | 90.38 | 90.38 | 1.05% | 1,947,500 |
| Sep 25, 2025 | 88.80 | 89.67 | 88.60 | 89.44 | 89.44 | 0.80% | 2,088,984 |
| Sep 24, 2025 | 88.84 | 89.25 | 88.47 | 88.73 | 88.73 | -0.44% | 2,156,396 |
| Sep 23, 2025 | 89.47 | 90.03 | 88.79 | 89.12 | 89.12 | -0.24% | 2,640,408 |
| Sep 22, 2025 | 89.41 | 89.85 | 88.62 | 89.33 | 89.33 | 0.19% | 2,169,040 |
| Sep 19, 2025 | 90.50 | 90.78 | 89.16 | 89.16 | 89.16 | -1.32% | 6,994,441 |
| Sep 18, 2025 | 89.91 | 91.83 | 89.73 | 90.35 | 90.35 | 0.79% | 3,248,830 |
| Sep 17, 2025 | 89.68 | 91.36 | 89.00 | 89.64 | 89.64 | 0.48% | 3,800,496 |
| Sep 16, 2025 | 89.55 | 90.09 | 89.04 | 89.21 | 89.21 | -0.47% | 2,736,412 |
| Sep 15, 2025 | 89.42 | 89.88 | 88.94 | 89.63 | 89.63 | 0.64% | 3,109,939 |
| Sep 12, 2025 | 89.10 | 89.74 | 88.40 | 89.06 | 89.06 | -0.36% | 3,610,840 |
| Sep 11, 2025 | 87.95 | 89.38 | 87.80 | 89.38 | 89.38 | 2.00% | 3,628,160 |
| Sep 10, 2025 | 87.66 | 88.29 | 87.36 | 87.63 | 87.63 | -0.43% | 2,483,991 |
| 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 |