Skip to main content
Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
94.21
-1.14 (-1.20%)
At close: Jun 2, 2025, 4:00 PM
94.21
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

Otis Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202594.7695.4093.2994.2194.21-1.20%2,201,219
May 30, 202595.1695.9994.6895.3595.350.20%3,846,117
May 29, 202595.7095.7094.4795.1695.16-2,121,617
May 28, 202597.0497.1795.0995.1695.16-1.99%1,988,836
May 27, 202597.1497.1596.3297.0997.090.32%2,192,633
May 23, 202596.7697.1596.2796.7896.78-0.41%2,286,762
May 22, 202597.2297.9596.7497.1897.18-0.46%2,368,405
May 21, 202597.6198.5197.0097.6397.63-0.59%2,165,194
May 20, 202598.5898.9698.0198.2198.21-0.33%2,410,329
May 19, 202598.4598.9397.9498.5498.54-0.35%3,165,227
May 16, 202597.8598.9197.4398.8998.891.05%3,716,240
May 15, 202596.4897.9896.2997.8697.451.90%5,922,719
May 14, 202596.8897.3395.8496.0495.63-0.98%4,297,716
May 13, 202597.8697.8996.8196.9996.58-1.03%3,216,586
May 12, 202598.5998.5997.4398.0097.591.03%3,758,862
May 9, 202597.5297.8596.9497.0096.59-0.33%2,082,297
May 8, 202598.0598.2496.8997.3296.91-5,228,871
May 7, 202596.5797.6096.3297.3296.911.17%3,436,546
May 6, 202596.8697.1396.0096.1995.78-1.25%4,212,704
May 5, 202597.4197.8496.3397.4197.000.09%1,411,066
May 2, 202597.1297.6296.6897.3296.910.96%2,397,397
May 1, 202595.7996.8195.6796.3995.980.12%2,219,260
Apr 30, 202595.3596.5794.2596.2795.861.44%3,275,951
Apr 29, 202593.1695.2893.1394.9094.501.33%2,802,281
Apr 28, 202592.9393.9292.5093.6593.250.77%4,346,255
Apr 25, 202593.3193.7091.7492.9392.540.20%4,901,185
Apr 24, 202592.6293.4792.1192.7492.350.48%5,064,357
Apr 23, 202595.9497.3890.5892.3091.91-6.72%5,327,063
Apr 22, 202597.9099.3097.4198.9598.531.96%2,921,715
Apr 21, 202597.9598.3796.1297.0596.64-1.49%2,114,067
Apr 17, 202597.2699.2497.0598.5298.101.80%1,964,432
Apr 16, 202598.9299.3996.4196.7896.37-2.03%2,005,031
Apr 15, 202598.8799.7298.4898.7998.370.27%1,566,788
Apr 14, 202597.4499.1897.0098.5298.101.47%1,736,930
Apr 11, 202594.1798.0093.4297.0996.682.94%2,941,378
Apr 10, 202593.8195.2191.4094.3293.920.04%3,937,624
Apr 9, 202590.5095.7990.2794.2893.883.74%4,818,818
Apr 8, 202593.2994.2789.7090.8890.50-1.17%3,422,681
Apr 7, 202593.3495.9891.3591.9691.57-3.17%4,484,435
Apr 4, 2025102.46102.9094.7794.9794.57-8.95%5,319,650
Apr 3, 2025103.64105.95103.22104.30103.860.35%4,134,050
Apr 2, 2025103.16104.04102.68103.94103.50-0.12%1,923,028
Apr 1, 2025103.35104.09102.51104.06103.620.83%1,970,476
Mar 31, 2025101.66103.52100.96103.20102.761.07%2,477,709
Mar 28, 2025103.29103.33101.98102.11101.68-0.87%1,327,831
Mar 27, 2025102.94103.22101.91103.01102.570.31%1,543,726
Mar 26, 2025101.36102.91101.20102.69102.261.27%1,779,012
Mar 25, 2025101.60101.67100.66101.40100.970.02%1,392,131
Mar 24, 2025101.57102.18101.09101.38100.950.17%2,161,351
Mar 21, 2025101.49102.32100.28101.21100.78-0.68%7,259,819