Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	92.97	94.06	92.68	93.56	93.56	0.74%	4,294,174
Dec 19, 2024	93.89	95.03	92.77	92.87	92.87	-1.04%	2,299,509
Dec 18, 2024	96.14	96.92	93.81	93.85	93.85	-2.58%	2,215,325
Dec 17, 2024	95.95	97.18	95.50	96.34	96.34	0.16%	1,851,307
Dec 16, 2024	98.02	98.09	96.05	96.19	96.19	-1.64%	2,225,947
Dec 13, 2024	98.08	98.53	97.34	97.79	97.79	-0.49%	1,471,427
Dec 12, 2024	98.11	98.49	97.25	98.27	98.27	-0.73%	1,780,139
Dec 11, 2024	100.16	100.83	98.81	98.99	98.99	-1.07%	1,587,183
Dec 10, 2024	100.03	100.80	98.84	100.06	100.06	-0.80%	1,914,997
Dec 9, 2024	100.51	101.62	100.28	100.87	100.87	1.07%	1,864,521
Dec 6, 2024	99.83	100.44	99.31	99.80	99.80	0.69%	1,475,697
Dec 5, 2024	99.75	100.58	99.00	99.12	99.12	-1.99%	1,989,342
Dec 4, 2024	101.02	101.45	100.33	101.13	101.13	0.07%	1,210,104
Dec 3, 2024	101.97	102.12	100.57	101.06	101.06	-0.73%	1,352,206
Dec 2, 2024	103.01	103.23	101.31	101.80	101.80	-1.15%	1,444,469
Nov 29, 2024	102.29	103.21	101.97	102.98	102.98	0.45%	1,060,619
Nov 27, 2024	102.08	103.01	101.71	102.52	102.52	0.54%	1,373,381
Nov 26, 2024	102.20	102.43	101.44	101.97	101.97	-0.48%	1,179,921
Nov 25, 2024	101.74	102.85	101.70	102.46	102.46	1.25%	2,312,001
Nov 22, 2024	99.94	101.81	99.91	101.20	101.20	1.25%	1,819,992
Nov 21, 2024	99.88	100.54	99.15	99.95	99.95	0.26%	2,564,191
Nov 20, 2024	100.47	100.73	98.73	99.69	99.69	-0.59%	1,881,862
Nov 19, 2024	100.20	101.18	99.77	100.28	100.28	-0.49%	1,755,066
Nov 18, 2024	98.69	101.02	98.69	100.77	100.77	1.69%	1,854,903
Nov 15, 2024	99.36	100.22	98.67	99.10	99.10	-0.62%	1,855,225
Nov 14, 2024	100.25	100.79	99.70	99.72	99.33	-0.67%	1,980,745
Nov 13, 2024	99.55	100.82	99.34	100.39	100.00	0.66%	2,324,292
Nov 12, 2024	101.50	101.72	99.60	99.73	99.34	-1.76%	2,451,384
Nov 11, 2024	100.46	101.81	100.46	101.52	101.12	1.49%	1,612,610
Nov 8, 2024	100.40	101.71	99.93	100.03	99.64	-0.90%	2,688,975
Nov 7, 2024	101.10	102.02	100.80	100.94	100.54	0.38%	1,662,269
Nov 6, 2024	102.62	102.62	98.71	100.56	100.17	0.40%	2,934,993
Nov 5, 2024	99.43	100.93	99.28	100.16	99.77	0.72%	1,622,738
Nov 4, 2024	99.75	100.32	99.14	99.44	99.05	-	1,613,690
Nov 1, 2024	98.50	100.24	98.44	99.44	99.05	1.26%	3,060,559
Oct 31, 2024	97.30	99.69	97.28	98.20	97.82	-0.08%	2,425,483
Oct 30, 2024	97.16	99.71	96.15	98.28	97.90	-3.05%	3,765,340
Oct 29, 2024	100.86	102.00	100.63	101.37	100.97	-0.08%	2,162,877
Oct 28, 2024	102.03	102.51	101.10	101.45	101.05	0.19%	1,492,591
Oct 25, 2024	102.99	103.01	101.13	101.26	100.86	-1.20%	1,505,356
Oct 24, 2024	102.53	103.27	101.82	102.49	102.09	-0.36%	1,430,478
Oct 23, 2024	102.78	103.35	102.25	102.86	102.46	-0.10%	1,722,019
Oct 22, 2024	105.21	105.21	102.91	102.96	102.56	-2.43%	2,339,937
Oct 21, 2024	105.55	106.25	104.98	105.52	105.11	-0.46%	1,090,989
Oct 18, 2024	105.85	106.14	105.25	106.01	105.59	0.76%	1,135,171
Oct 17, 2024	105.57	106.33	104.94	105.21	104.80	0.08%	1,657,055
Oct 16, 2024	104.16	105.48	104.00	105.13	104.72	0.62%	2,132,661
Oct 15, 2024	105.79	106.00	104.43	104.48	104.07	-0.80%	2,350,494
Oct 14, 2024	103.80	106.10	103.35	105.32	104.91	1.24%	2,794,614
Oct 11, 2024	103.26	105.37	103.26	104.03	103.62	1.02%	2,408,386
Oct 10, 2024	102.49	103.23	101.68	102.98	102.58	0.08%	1,817,895
Oct 9, 2024	101.12	103.04	100.88	102.90	102.50	1.73%	1,591,807
Oct 8, 2024	102.68	103.90	100.44	101.15	100.75	-2.76%	2,269,160
Oct 7, 2024	104.09	104.97	103.51	104.02	103.61	-0.52%	1,451,905
Oct 4, 2024	105.14	105.16	103.52	104.56	104.15	0.25%	1,505,952
Oct 3, 2024	104.63	105.39	103.91	104.30	103.89	-0.49%	2,843,647
Oct 2, 2024	103.49	105.10	102.76	104.81	104.40	1.00%	2,778,380
Oct 1, 2024	104.09	104.09	102.01	103.77	103.36	-0.16%	2,712,197
Sep 30, 2024	104.44	104.69	103.23	103.94	103.53	-0.47%	3,276,255
Sep 27, 2024	104.00	105.24	103.64	104.43	104.02	1.02%	3,657,107
Sep 26, 2024	101.50	103.98	101.27	103.38	102.98	3.86%	3,515,285
Sep 25, 2024	99.10	99.93	98.57	99.54	99.15	0.62%	1,982,618
Sep 24, 2024	97.72	99.76	97.72	98.93	98.54	2.78%	3,969,505
Sep 23, 2024	95.57	96.90	95.28	96.25	95.87	0.76%	2,607,750
Sep 20, 2024	95.76	96.17	95.05	95.52	95.15	-0.89%	7,946,633
Sep 19, 2024	95.18	96.46	94.38	96.38	96.00	2.54%	2,244,814
Sep 18, 2024	96.50	96.50	93.84	93.99	93.62	-2.19%	2,484,941
Sep 17, 2024	94.85	96.31	94.85	96.09	95.71	1.35%	1,901,152
Sep 16, 2024	94.68	95.48	94.27	94.81	94.44	0.67%	1,829,009
Sep 13, 2024	93.07	94.44	92.73	94.18	93.81	1.57%	1,306,672
Sep 12, 2024	92.51	92.80	91.35	92.72	92.36	0.25%	1,763,847
Sep 11, 2024	92.11	92.81	90.34	92.49	92.13	0.37%	1,486,875
Sep 10, 2024	92.08	92.50	91.69	92.15	91.79	0.51%	1,326,397
Sep 9, 2024	92.11	92.54	91.36	91.68	91.32	0.27%	2,120,952
Sep 6, 2024	92.28	93.31	91.18	91.43	91.07	-1.08%	1,861,594
Sep 5, 2024	94.16	94.36	91.87	92.43	92.07	-1.94%	1,153,017
Sep 4, 2024	94.95	95.68	93.73	94.26	93.89	-0.81%	1,441,181
Sep 3, 2024	93.98	95.27	93.31	95.03	94.66	0.36%	2,363,231
Aug 30, 2024	94.05	94.70	93.37	94.69	94.32	0.92%	1,765,430
Aug 29, 2024	94.00	94.78	93.25	93.83	93.46	0.45%	1,194,890
Aug 28, 2024	93.22	93.86	92.92	93.41	93.04	0.30%	978,497
Aug 27, 2024	93.42	93.74	93.01	93.13	92.77	-0.56%	1,301,410
Aug 26, 2024	94.53	94.72	93.30	93.65	93.28	-0.58%	1,085,692
Aug 23, 2024	94.17	94.78	93.74	94.20	93.83	0.51%	1,063,314
Aug 22, 2024	94.10	94.27	93.41	93.72	93.35	-0.26%	974,686
Aug 21, 2024	93.14	93.99	92.89	93.96	93.59	1.30%	1,360,896
Aug 20, 2024	92.66	93.07	91.91	92.75	92.39	0.10%	1,521,778
Aug 19, 2024	92.20	92.67	91.89	92.66	92.30	0.59%	2,293,949
Aug 16, 2024	92.43	93.25	91.92	92.12	91.76	-1.17%	1,674,959
Aug 15, 2024	93.01	93.52	92.14	93.21	92.45	1.19%	2,539,588
Aug 14, 2024	92.35	93.09	91.96	92.11	91.36	-0.34%	1,830,212
Aug 13, 2024	92.65	93.37	91.55	92.42	91.67	0.14%	1,722,565
Aug 12, 2024	93.44	93.48	92.15	92.29	91.54	-1.19%	1,499,037
Aug 9, 2024	92.53	93.53	91.91	93.40	92.64	0.83%	1,554,265
Aug 8, 2024	93.18	93.35	92.22	92.63	91.88	0.17%	2,477,791
Aug 7, 2024	94.21	95.19	92.34	92.47	91.72	-0.99%	2,143,560
Aug 6, 2024	93.76	95.13	93.21	93.39	92.63	-0.03%	3,123,196
Aug 5, 2024	92.84	95.04	92.54	93.42	92.66	-0.92%	3,733,302
Aug 2, 2024	93.61	94.67	92.60	94.29	93.52	-0.01%	3,107,146
Aug 1, 2024	94.50	94.93	93.35	94.30	93.53	-0.21%	2,687,938