Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
102.19
-0.82 (-0.80%)
Mar 28, 2025, 2:13 PM EDT - Market open
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 103.29 | 103.10 | 102.10 | 102.17 | - | -0.82% | 339,161 |
| 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 |
| 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 |