Otis Worldwide Corporation (OTIS)

Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	79.16	79.38	77.74	78.70	78.70	0.91%	3,698,047
Mar 24, 2026	78.23	79.04	77.80	77.99	77.99	-1.33%	4,081,754
Mar 23, 2026	80.98	81.33	79.02	79.04	79.04	-0.63%	3,311,335
Mar 20, 2026	80.23	81.13	78.81	79.54	79.54	-0.86%	8,259,766
Mar 19, 2026	78.53	81.11	78.53	80.23	80.23	2.16%	8,447,198
Mar 18, 2026	83.49	83.64	78.25	78.53	78.53	-6.67%	5,898,409
Mar 17, 2026	84.06	84.55	83.01	84.14	84.14	0.63%	3,371,914
Mar 16, 2026	83.49	84.27	82.93	83.61	83.61	0.50%	2,864,569
Mar 13, 2026	83.22	83.92	82.83	83.19	83.19	0.68%	3,078,142
Mar 12, 2026	84.22	84.30	82.47	82.63	82.63	-2.33%	4,349,822
Mar 11, 2026	85.92	86.38	83.42	84.60	84.60	-1.73%	3,700,017
Mar 10, 2026	87.24	87.57	86.06	86.09	86.09	-1.69%	2,730,722
Mar 9, 2026	88.07	88.70	86.46	87.57	87.57	-1.85%	3,963,616
Mar 6, 2026	90.06	90.47	88.47	89.22	89.22	-1.57%	2,719,711
Mar 5, 2026	90.45	91.05	90.10	90.64	90.64	-0.56%	3,009,391
Mar 4, 2026	92.22	92.25	91.11	91.15	91.15	-1.34%	2,192,766
Mar 3, 2026	93.50	93.61	91.47	92.39	92.39	-1.31%	3,646,016
Mar 2, 2026	91.36	94.20	91.19	93.62	93.62	1.15%	4,999,032
Feb 27, 2026	91.04	92.56	90.57	92.56	92.56	1.20%	3,955,774
Feb 26, 2026	90.01	91.95	89.59	91.46	91.46	2.27%	3,641,066
Feb 25, 2026	89.96	90.19	88.58	89.43	89.43	-0.53%	3,013,706
Feb 24, 2026	90.68	90.88	89.72	89.91	89.91	-0.71%	3,255,875
Feb 23, 2026	93.18	93.46	90.40	90.55	90.55	-2.29%	5,285,470
Feb 20, 2026	93.30	94.57	92.25	92.67	92.67	-0.40%	4,292,362
Feb 19, 2026	92.35	93.42	92.12	93.04	93.04	0.29%	3,283,025
Feb 18, 2026	91.98	92.79	90.55	92.77	92.77	0.36%	3,104,193
Feb 17, 2026	91.22	92.91	91.22	92.44	92.44	2.91%	4,322,650
Feb 13, 2026	91.16	92.77	89.47	89.83	89.83	-2.09%	6,346,394
Feb 12, 2026	89.98	93.58	89.84	91.75	91.33	2.61%	6,558,384
Feb 11, 2026	89.80	90.57	89.30	89.42	89.01	-0.71%	3,204,274
Feb 10, 2026	89.38	90.86	89.36	90.06	89.65	0.85%	3,123,970
Feb 9, 2026	89.76	90.69	89.24	89.30	88.89	-0.61%	2,915,749
Feb 6, 2026	91.74	92.05	89.54	89.85	89.44	-1.52%	4,723,938
Feb 5, 2026	90.36	91.68	89.71	91.24	90.82	0.96%	4,821,690
Feb 4, 2026	87.73	90.45	87.50	90.37	89.96	3.68%	5,507,830
Feb 3, 2026	85.71	87.50	85.28	87.16	86.76	1.17%	4,252,742
Feb 2, 2026	85.42	86.86	85.31	86.15	85.76	0.85%	4,072,207
Jan 30, 2026	86.46	87.50	84.12	85.42	85.03	-2.00%	5,825,385
Jan 29, 2026	88.14	88.94	86.10	87.16	86.76	-1.63%	5,707,400
Jan 28, 2026	84.84	88.87	84.00	88.60	88.19	-2.15%	6,820,772
Jan 27, 2026	90.75	91.38	90.49	90.55	90.14	-0.03%	4,065,504
Jan 26, 2026	91.20	91.65	89.92	90.58	90.17	-0.44%	4,473,644
Jan 23, 2026	90.15	91.02	89.20	90.98	90.56	0.79%	2,868,401
Jan 22, 2026	89.85	90.39	89.16	90.27	89.86	0.88%	3,356,787
Jan 21, 2026	88.79	89.90	88.34	89.48	89.07	1.52%	2,851,132
Jan 20, 2026	90.00	90.35	87.57	88.14	87.74	-2.24%	5,012,973
Jan 16, 2026	90.02	91.38	89.76	90.16	89.75	-0.21%	3,446,752
Jan 15, 2026	90.24	90.50	89.69	90.35	89.94	0.44%	2,081,873
Jan 14, 2026	89.63	90.50	89.22	89.95	89.54	0.19%	2,710,868
Jan 13, 2026	89.83	90.11	88.87	89.78	89.37	0.32%	2,701,740

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.