Otis Worldwide Corporation (OTIS)

Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	86.76	87.21	86.03	86.45	86.45	-0.53%	2,639,959
Dec 4, 2025	86.76	87.12	86.55	86.91	86.91	-0.03%	2,294,269
Dec 3, 2025	87.51	88.03	86.70	86.94	86.94	-0.34%	2,026,375
Dec 2, 2025	88.37	88.49	86.94	87.24	87.24	-1.03%	2,185,760
Dec 1, 2025	88.16	89.11	88.11	88.15	88.15	-0.79%	2,071,152
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
Nov 7, 2025	90.98	91.28	90.42	91.02	90.60	-0.14%	1,882,720
Nov 6, 2025	91.14	91.74	90.80	91.15	90.73	-0.10%	2,445,006
Nov 5, 2025	90.78	91.93	90.56	91.24	90.82	0.60%	1,740,506
Nov 4, 2025	90.34	90.72	89.90	90.70	90.28	0.59%	2,319,010
Nov 3, 2025	92.35	92.41	90.07	90.17	89.75	-2.79%	2,934,630
Oct 31, 2025	91.79	92.98	91.41	92.76	92.33	0.29%	2,303,531
Oct 30, 2025	92.55	93.83	92.19	92.49	92.06	-0.95%	2,422,316
Oct 29, 2025	94.04	94.06	90.89	93.38	92.95	2.28%	3,921,159
Oct 28, 2025	91.61	92.47	91.17	91.30	90.88	-0.81%	3,218,130
Oct 27, 2025	91.82	92.49	91.56	92.05	91.62	0.11%	2,821,912
Oct 24, 2025	93.17	93.17	91.85	91.95	91.52	-1.10%	1,721,588
Oct 23, 2025	91.66	93.29	91.54	92.97	92.54	1.70%	2,550,072
Oct 22, 2025	92.34	92.81	91.34	91.42	91.00	-1.38%	2,009,123
Oct 21, 2025	90.96	92.76	90.84	92.70	92.27	1.30%	1,714,376
Oct 20, 2025	91.40	91.96	91.05	91.51	91.09	0.24%	1,615,170
Oct 17, 2025	90.85	91.50	90.71	91.29	90.87	0.68%	1,435,859
Oct 16, 2025	91.64	91.64	90.39	90.67	90.25	-0.87%	1,564,086
Oct 15, 2025	90.98	92.20	90.54	91.47	91.05	0.72%	2,397,606
Oct 14, 2025	89.08	90.91	88.70	90.82	90.40	1.84%	2,210,896
Oct 13, 2025	89.24	90.07	88.87	89.18	88.77	-0.31%	1,746,928
Oct 10, 2025	90.15	90.42	89.09	89.46	89.05	-0.29%	1,723,510
Oct 9, 2025	91.30	91.48	89.08	89.72	89.30	-1.68%	1,940,883
Oct 8, 2025	92.35	92.41	91.17	91.25	90.83	0.94%	1,808,924
Oct 7, 2025	91.02	91.37	90.08	90.40	89.98	-0.47%	1,789,016
Oct 6, 2025	91.51	91.77	90.49	90.83	90.41	-0.78%	2,121,239
Oct 3, 2025	92.12	92.34	91.45	91.54	91.12	-0.76%	1,892,608
Oct 2, 2025	92.62	93.13	92.03	92.24	91.81	-0.13%	2,561,542
Oct 1, 2025	91.15	92.47	90.77	92.36	91.93	1.02%	2,540,169
Sep 30, 2025	91.63	91.63	90.98	91.43	91.01	0.15%	2,290,982
Sep 29, 2025	90.83	91.61	90.74	91.29	90.87	1.01%	3,035,355
Sep 26, 2025	89.85	90.39	89.53	90.38	89.96	1.05%	1,947,500

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.