Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	90.61	90.89	88.74	88.77	88.77	-2.01%	1,897,174
Nov 13, 2025	91.00	91.40	90.49	90.59	90.16	-0.43%	1,985,049
Nov 12, 2025	90.86	92.00	90.64	90.98	90.55	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	90.59	-0.14%	1,882,720
Nov 6, 2025	91.14	91.74	90.80	91.15	90.72	-0.10%	2,445,006
Nov 5, 2025	90.78	91.93	90.56	91.24	90.81	0.60%	1,626,478
Nov 4, 2025	90.34	90.72	89.90	90.70	90.27	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	92.32	0.29%	2,303,531
Oct 30, 2025	92.55	93.83	92.19	92.49	92.05	-0.95%	2,422,316
Oct 29, 2025	94.04	94.06	90.89	93.38	92.94	2.28%	3,921,159
Oct 28, 2025	91.61	92.47	91.17	91.30	90.87	-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	92.53	1.70%	2,550,072
Oct 22, 2025	92.34	92.81	91.34	91.42	90.99	-1.38%	2,009,123
Oct 21, 2025	90.96	92.76	90.84	92.70	92.26	1.30%	1,714,376
Oct 20, 2025	91.40	91.96	91.05	91.51	91.08	0.24%	1,615,170
Oct 17, 2025	90.85	91.50	90.71	91.29	90.86	0.68%	1,435,859
Oct 16, 2025	91.64	91.64	90.39	90.67	90.24	-0.87%	1,564,086
Oct 15, 2025	90.98	92.20	90.54	91.47	91.04	0.72%	2,397,606
Oct 14, 2025	89.08	90.91	88.70	90.82	90.39	1.84%	2,210,896
Oct 13, 2025	89.24	90.07	88.87	89.18	88.76	-0.31%	1,746,928
Oct 10, 2025	90.15	90.42	89.09	89.46	89.04	-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	90.82	0.94%	1,808,924
Oct 7, 2025	91.02	91.37	90.08	90.40	89.97	-0.47%	1,789,016
Oct 6, 2025	91.51	91.77	90.49	90.83	90.40	-0.78%	2,121,239
Oct 3, 2025	92.12	92.34	91.45	91.54	91.11	-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	91.00	0.15%	2,290,982
Sep 29, 2025	90.83	91.61	90.74	91.29	90.86	1.01%	3,035,355
Sep 26, 2025	89.85	90.39	89.53	90.38	89.95	1.05%	1,947,500
Sep 25, 2025	88.80	89.67	88.60	89.44	89.02	0.80%	2,088,984
Sep 24, 2025	88.84	89.25	88.47	88.73	88.31	-0.44%	2,156,396
Sep 23, 2025	89.47	90.03	88.79	89.12	88.70	-0.24%	2,640,408
Sep 22, 2025	89.41	89.85	88.62	89.33	88.91	0.19%	2,169,040
Sep 19, 2025	90.50	90.78	89.16	89.16	88.74	-1.32%	6,994,441
Sep 18, 2025	89.91	91.83	89.73	90.35	89.93	0.79%	3,248,830
Sep 17, 2025	89.68	91.36	89.00	89.64	89.22	0.48%	3,800,496
Sep 16, 2025	89.55	90.09	89.04	89.21	88.79	-0.47%	2,736,412
Sep 15, 2025	89.42	89.88	88.94	89.63	89.21	0.64%	3,109,939
Sep 12, 2025	89.10	89.74	88.40	89.06	88.64	-0.36%	3,610,840
Sep 11, 2025	87.95	89.38	87.80	89.38	88.96	2.00%	3,628,160
Sep 10, 2025	87.66	88.29	87.36	87.63	87.22	-0.43%	2,483,991
Sep 9, 2025	87.08	88.14	86.90	88.01	87.60	0.73%	3,176,587
Sep 8, 2025	86.91	87.39	86.34	87.37	86.96	0.43%	2,529,370