Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	89.85	90.16	89.16	90.18	-	0.78%	474,689
Jan 21, 2026	88.79	89.90	88.34	89.48	89.48	1.52%	2,847,934
Jan 20, 2026	90.00	90.35	87.57	88.14	88.14	-2.24%	5,012,239
Jan 16, 2026	90.02	91.38	89.76	90.16	90.16	-0.21%	3,362,587
Jan 15, 2026	90.24	90.50	89.69	90.35	90.35	0.44%	2,081,533
Jan 14, 2026	89.63	90.50	89.22	89.95	89.95	0.19%	2,710,801
Jan 13, 2026	89.83	90.11	88.87	89.78	89.78	0.32%	2,701,525
Jan 12, 2026	89.65	90.17	89.19	89.49	89.49	-0.86%	2,461,465
Jan 9, 2026	90.40	90.95	90.01	90.27	90.27	-0.13%	2,021,371
Jan 8, 2026	88.53	90.63	88.45	90.39	90.39	2.23%	2,436,777
Jan 7, 2026	90.34	90.76	88.30	88.42	88.42	-1.64%	2,301,484
Jan 6, 2026	88.93	90.30	88.73	89.89	89.89	0.80%	2,106,598
Jan 5, 2026	87.72	89.31	87.59	89.18	89.18	0.95%	3,263,796
Jan 2, 2026	87.22	88.51	86.82	88.34	88.34	1.13%	2,001,133
Dec 31, 2025	87.99	88.01	87.33	87.35	87.35	-0.75%	1,688,818
Dec 30, 2025	87.90	88.39	87.66	88.01	88.01	0.07%	1,795,473
Dec 29, 2025	87.69	88.00	87.26	87.95	87.95	0.38%	1,717,104
Dec 26, 2025	87.92	88.11	87.42	87.62	87.62	-0.32%	987,083
Dec 24, 2025	87.70	88.16	86.22	87.90	87.90	0.08%	670,545
Dec 23, 2025	87.54	87.94	87.12	87.83	87.83	0.68%	1,925,307
Dec 22, 2025	86.94	87.43	86.64	87.24	87.24	0.21%	2,464,465
Dec 19, 2025	87.08	87.38	86.74	87.06	87.06	-0.33%	6,914,648
Dec 18, 2025	88.32	89.40	87.05	87.35	87.35	-1.85%	3,429,968
Dec 17, 2025	87.96	89.46	87.91	89.00	89.00	1.18%	4,374,395
Dec 16, 2025	88.98	89.01	87.48	87.96	87.96	-0.69%	3,681,659
Dec 15, 2025	88.40	88.90	87.96	88.57	88.57	0.49%	2,805,356
Dec 12, 2025	88.00	89.02	87.91	88.14	88.14	0.47%	2,061,656
Dec 11, 2025	87.85	88.55	87.39	87.73	87.73	-0.14%	2,774,227
Dec 10, 2025	87.09	88.50	87.04	87.85	87.85	0.87%	2,888,064
Dec 9, 2025	86.50	87.62	86.50	87.09	87.09	1.13%	2,508,256
Dec 8, 2025	86.56	86.56	85.82	86.12	86.12	-0.38%	2,297,840
Dec 5, 2025	86.76	87.21	86.03	86.45	86.45	-0.53%	2,662,428
Dec 4, 2025	86.76	87.12	86.55	86.91	86.91	-0.03%	2,294,272
Dec 3, 2025	87.51	88.03	86.70	86.94	86.94	-0.34%	2,189,575
Dec 2, 2025	88.37	88.49	86.94	87.24	87.24	-1.03%	2,185,794
Dec 1, 2025	88.16	89.11	88.11	88.15	88.15	-0.79%	2,071,183
Nov 28, 2025	88.53	89.16	88.34	88.85	88.85	0.32%	940,847
Nov 26, 2025	88.54	89.06	88.27	88.57	88.57	0.15%	1,682,778
Nov 25, 2025	87.47	88.65	87.20	88.44	88.44	1.70%	2,263,615
Nov 24, 2025	88.05	88.13	86.63	86.96	86.96	-1.25%	5,058,313
Nov 21, 2025	87.12	88.43	86.58	88.06	88.06	1.38%	2,722,860
Nov 20, 2025	87.04	87.51	86.40	86.86	86.86	0.32%	2,160,019
Nov 19, 2025	87.75	87.75	86.17	86.58	86.58	-1.28%	2,424,596
Nov 18, 2025	88.09	88.45	87.38	87.70	87.70	-0.42%	3,360,913
Nov 17, 2025	88.48	88.91	87.70	88.07	88.07	-0.79%	2,556,582
Nov 14, 2025	90.61	90.89	88.74	88.77	88.77	-2.01%	1,901,645
Nov 13, 2025	91.00	91.40	90.49	90.59	90.17	-0.43%	1,985,049
Nov 12, 2025	90.86	92.00	90.64	90.98	90.56	0.73%	2,429,303
Nov 11, 2025	90.73	90.99	89.91	90.32	89.90	0.07%	1,845,289
Nov 10, 2025	90.70	90.73	90.01	90.26	89.84	-0.83%	2,021,904