Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	97.26	99.24	97.05	98.52	98.52	1.80%	1,964,432
Apr 16, 2025	98.92	99.39	96.41	96.78	96.78	-2.03%	2,005,031
Apr 15, 2025	98.87	99.72	98.48	98.79	98.79	0.27%	1,566,788
Apr 14, 2025	97.44	99.18	97.00	98.52	98.52	1.47%	1,736,930
Apr 11, 2025	94.17	98.00	93.42	97.09	97.09	2.94%	2,941,378
Apr 10, 2025	93.81	95.21	91.40	94.32	94.32	0.04%	3,937,624
Apr 9, 2025	90.50	95.79	90.27	94.28	94.28	3.74%	4,818,818
Apr 8, 2025	93.29	94.27	89.70	90.88	90.88	-1.17%	3,422,681
Apr 7, 2025	93.34	95.98	91.35	91.96	91.96	-3.17%	4,484,435
Apr 4, 2025	102.46	102.90	94.77	94.97	94.97	-8.95%	5,319,650
Apr 3, 2025	103.64	105.95	103.22	104.30	104.30	0.35%	4,134,050
Apr 2, 2025	103.16	104.04	102.68	103.94	103.94	-0.12%	1,923,028
Apr 1, 2025	103.35	104.09	102.51	104.06	104.06	0.83%	1,970,476
Mar 31, 2025	101.66	103.52	100.96	103.20	103.20	1.07%	2,477,709
Mar 28, 2025	103.29	103.33	101.98	102.11	102.11	-0.87%	1,327,831
Mar 27, 2025	102.94	103.22	101.91	103.01	103.01	0.31%	1,543,726
Mar 26, 2025	101.36	102.91	101.20	102.69	102.69	1.27%	1,779,012
Mar 25, 2025	101.60	101.67	100.66	101.40	101.40	0.02%	1,392,131
Mar 24, 2025	101.57	102.18	101.09	101.38	101.38	0.17%	2,161,351
Mar 21, 2025	101.49	102.32	100.28	101.21	101.21	-0.68%	7,259,819
Mar 20, 2025	101.86	102.54	101.09	101.90	101.90	-0.85%	1,812,332
Mar 19, 2025	101.67	102.81	101.33	102.77	102.77	1.08%	1,833,214
Mar 18, 2025	101.26	101.90	100.51	101.67	101.67	0.28%	2,183,369
Mar 17, 2025	100.13	101.68	99.71	101.39	101.39	0.77%	1,757,566
Mar 14, 2025	100.41	100.94	99.67	100.62	100.62	1.01%	1,612,972
Mar 13, 2025	99.66	100.74	99.34	99.61	99.61	-0.30%	2,075,318
Mar 12, 2025	100.89	101.47	99.46	99.91	99.91	-1.23%	2,619,740
Mar 11, 2025	103.57	103.86	100.78	101.15	101.15	-2.67%	2,491,776
Mar 10, 2025	104.27	106.83	103.72	103.92	103.92	-0.09%	2,887,682
Mar 7, 2025	102.02	104.53	101.63	104.01	104.01	1.40%	3,914,591
Mar 6, 2025	101.00	102.68	100.10	102.57	102.57	1.19%	2,251,663
Mar 5, 2025	99.95	101.64	99.95	101.36	101.36	1.76%	2,748,780
Mar 4, 2025	100.01	101.95	99.46	99.61	99.61	-1.11%	3,177,065
Mar 3, 2025	100.20	102.00	100.14	100.73	100.73	0.95%	2,919,065
Feb 28, 2025	98.59	100.08	98.44	99.78	99.78	1.72%	3,727,268
Feb 27, 2025	98.43	99.54	98.00	98.09	98.09	-0.65%	1,920,297
Feb 26, 2025	100.25	100.25	97.67	98.73	98.73	-1.32%	2,457,275
Feb 25, 2025	99.12	101.10	98.75	100.05	100.05	1.39%	4,859,695
Feb 24, 2025	98.37	99.69	98.17	98.68	98.68	0.32%	2,247,467
Feb 21, 2025	98.80	99.75	97.94	98.37	98.37	-0.67%	2,744,956
Feb 20, 2025	98.19	99.19	97.85	99.03	99.03	0.74%	1,757,205
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