Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	89.80	90.57	89.30	89.42	89.42	-0.71%	2,994,188
Feb 10, 2026	89.38	90.86	89.36	90.06	90.06	0.85%	3,123,442
Feb 9, 2026	89.76	90.69	89.24	89.30	89.30	-0.61%	2,906,633
Feb 6, 2026	91.74	92.05	89.54	89.85	89.85	-1.52%	4,703,351
Feb 5, 2026	90.36	91.68	89.71	91.24	91.24	0.96%	4,817,889
Feb 4, 2026	87.73	90.45	87.50	90.37	90.37	3.68%	5,497,991
Feb 3, 2026	85.71	87.50	85.28	87.16	87.16	1.17%	4,017,483
Feb 2, 2026	85.42	86.86	85.31	86.15	86.15	0.85%	4,072,058
Jan 30, 2026	86.46	87.50	84.12	85.42	85.42	-2.00%	5,815,785
Jan 29, 2026	88.14	88.94	86.10	87.16	87.16	-1.63%	5,672,585
Jan 28, 2026	84.84	88.87	84.00	88.60	88.60	-2.15%	6,819,746
Jan 27, 2026	90.75	91.38	90.49	90.55	90.55	-0.03%	4,065,340
Jan 26, 2026	91.20	91.65	89.92	90.58	90.58	-0.44%	4,469,105
Jan 23, 2026	90.15	91.02	89.20	90.98	90.98	0.79%	2,867,920
Jan 22, 2026	89.85	90.39	89.16	90.27	90.27	0.88%	3,097,813
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