Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
99.44
0.00 (0.00%)
Nov 4, 2024, 4:00 PM EST - Market closed

Otis Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202498.50100.2498.4499.4499.441.26%3,060,559
Oct 31, 202497.3099.6997.2898.2098.20-0.08%2,425,483
Oct 30, 202497.1699.7196.1598.2898.28-3.05%3,765,340
Oct 29, 2024100.86102.00100.63101.37101.37-0.08%2,162,877
Oct 28, 2024102.03102.51101.10101.45101.450.19%1,492,591
Oct 25, 2024102.99103.01101.13101.26101.26-1.20%1,505,356
Oct 24, 2024102.53103.27101.82102.49102.49-0.36%1,430,478
Oct 23, 2024102.78103.35102.25102.86102.86-0.10%1,722,019
Oct 22, 2024105.21105.21102.91102.96102.96-2.43%2,339,937
Oct 21, 2024105.55106.25104.98105.52105.52-0.46%1,090,989
Oct 18, 2024105.85106.14105.25106.01106.010.76%1,135,171
Oct 17, 2024105.57106.33104.94105.21105.210.08%1,657,055
Oct 16, 2024104.16105.48104.00105.13105.130.62%2,132,661
Oct 15, 2024105.79106.00104.43104.48104.48-0.80%2,350,494
Oct 14, 2024103.80106.10103.35105.32105.321.24%2,794,614
Oct 11, 2024103.26105.37103.26104.03104.031.02%2,408,386
Oct 10, 2024102.49103.23101.68102.98102.980.08%1,817,895
Oct 9, 2024101.12103.04100.88102.90102.901.73%1,591,807
Oct 8, 2024102.68103.90100.44101.15101.15-2.76%2,269,160
Oct 7, 2024104.09104.97103.51104.02104.02-0.52%1,451,905
Oct 4, 2024105.14105.16103.52104.56104.560.25%1,505,952
Oct 3, 2024104.63105.39103.91104.30104.30-0.49%2,843,647
Oct 2, 2024103.49105.10102.76104.81104.811.00%2,778,380
Oct 1, 2024104.09104.09102.01103.77103.77-0.16%2,712,197
Sep 30, 2024104.44104.69103.23103.94103.94-0.47%3,276,255
Sep 27, 2024104.00105.24103.64104.43104.431.02%3,657,107
Sep 26, 2024101.50103.98101.27103.38103.383.86%3,515,285
Sep 25, 202499.1099.9398.5799.5499.540.62%1,982,618
Sep 24, 202497.7299.7697.7298.9398.932.78%3,969,505
Sep 23, 202495.5796.9095.2896.2596.250.76%2,607,750
Sep 20, 202495.7696.1795.0595.5295.52-0.89%7,946,633
Sep 19, 202495.1896.4694.3896.3896.382.54%2,244,814
Sep 18, 202496.5096.5093.8493.9993.99-2.19%2,484,941
Sep 17, 202494.8596.3194.8596.0996.091.35%1,901,152
Sep 16, 202494.6895.4894.2794.8194.810.67%1,829,009
Sep 13, 202493.0794.4492.7394.1894.181.57%1,306,672
Sep 12, 202492.5192.8091.3592.7292.720.25%1,763,847
Sep 11, 202492.1192.8190.3492.4992.490.37%1,486,875
Sep 10, 202492.0892.5091.6992.1592.150.51%1,326,397
Sep 9, 202492.1192.5491.3691.6891.680.27%2,120,952
Sep 6, 202492.2893.3191.1891.4391.43-1.08%1,861,594
Sep 5, 202494.1694.3691.8792.4392.43-1.94%1,153,017
Sep 4, 202494.9595.6893.7394.2694.26-0.81%1,441,181
Sep 3, 202493.9895.2793.3195.0395.030.36%2,363,231
Aug 30, 202494.0594.7093.3794.6994.690.92%1,765,430
Aug 29, 202494.0094.7893.2593.8393.830.45%1,194,890
Aug 28, 202493.2293.8692.9293.4193.410.30%978,497
Aug 27, 202493.4293.7493.0193.1393.13-0.56%1,301,410
Aug 26, 202494.5394.7293.3093.6593.65-0.58%1,085,692
Aug 23, 202494.1794.7893.7494.2094.200.51%1,063,314
Aug 22, 202494.1094.2793.4193.7293.72-0.26%974,686
Aug 21, 202493.1493.9992.8993.9693.961.30%1,360,896
Aug 20, 202492.6693.0791.9192.7592.750.10%1,521,778
Aug 19, 202492.2092.6791.8992.6692.660.59%2,293,949
Aug 16, 202492.4393.2591.9292.1292.12-1.17%1,674,959
Aug 15, 202493.0193.5292.1493.2192.821.19%2,539,588
Aug 14, 202492.3593.0991.9692.1191.72-0.34%1,830,212
Aug 13, 202492.6593.3791.5592.4292.030.14%1,722,565
Aug 12, 202493.4493.4892.1592.2991.90-1.19%1,499,037
Aug 9, 202492.5393.5391.9193.4093.010.83%1,554,265
Aug 8, 202493.1893.3592.2292.6392.240.17%2,477,791
Aug 7, 202494.2195.1992.3492.4792.08-0.99%2,143,560
Aug 6, 202493.7695.1393.2193.3993.00-0.03%3,123,196
Aug 5, 202492.8495.0492.5493.4293.03-0.92%3,733,302
Aug 2, 202493.6194.6792.6094.2993.89-0.01%3,107,146
Aug 1, 202494.5094.9393.3594.3093.90-0.21%2,687,938
Jul 31, 202494.6195.4094.1994.5094.100.72%2,060,769
Jul 30, 202493.4994.3992.9693.8293.420.85%2,026,260
Jul 29, 202493.4193.9992.7193.0392.64-0.48%1,466,478
Jul 26, 202493.9094.0191.7993.4893.090.48%2,466,089
Jul 25, 202491.5094.9990.8193.0392.641.75%4,281,249
Jul 24, 202490.2193.6090.2191.4391.05-7.06%5,838,228
Jul 23, 202499.2799.7398.2498.3897.97-1.10%2,340,728
Jul 22, 202498.7799.5197.3299.4799.051.78%1,739,578
Jul 19, 202498.9799.1097.4597.7397.32-0.99%2,410,630
Jul 18, 202498.19100.2898.1998.7198.29-0.22%2,870,941
Jul 17, 202499.36100.4998.8198.9398.51-0.69%1,881,094
Jul 16, 202499.56100.1698.5899.6299.200.18%2,564,405
Jul 15, 2024100.25100.5199.2899.4499.02-0.77%2,214,339
Jul 12, 2024100.00100.8399.69100.2199.790.98%1,393,907
Jul 11, 202497.3299.7896.9799.2498.822.45%2,191,754
Jul 10, 202496.2096.9995.9096.8796.460.58%1,860,078
Jul 9, 202497.1197.4696.2396.3195.90-1.12%2,927,036
Jul 8, 202497.3497.9996.9997.4096.990.54%1,822,564
Jul 5, 202496.3196.8895.6296.8896.470.38%1,639,984
Jul 3, 202496.3697.1996.2296.5196.100.58%1,317,741
Jul 2, 202494.8096.2394.7495.9595.551.05%1,793,143
Jul 1, 202496.6196.7494.7894.9594.55-1.36%2,967,356
Jun 28, 202496.5697.1495.3896.2695.850.27%4,754,345
Jun 27, 202495.5996.3395.2096.0095.600.26%1,391,011
Jun 26, 202495.0196.0594.6595.7595.350.09%2,094,524
Jun 25, 202496.8096.9795.2295.6695.26-1.25%1,916,223
Jun 24, 202496.2597.3095.8596.8796.460.99%1,355,202
Jun 21, 202496.6596.6895.5695.9295.52-0.70%2,547,640
Jun 20, 202496.1497.1795.8196.6096.190.10%1,557,466
Jun 18, 202496.8497.4994.6396.5096.09-1.00%2,647,266
Jun 17, 202497.1098.1296.7197.4797.060.35%1,590,859
Jun 14, 202496.3997.2295.7797.1396.72-0.32%1,774,294
Jun 13, 202497.1597.5996.2397.4497.03-0.01%1,307,632
Jun 12, 202497.5597.9996.6897.4597.040.98%1,616,978