Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	96.16	97.51	95.63	97.41	97.41	1.49%	2,913,392
Jun 23, 2025	94.51	96.06	93.87	95.98	95.98	2.01%	2,378,466
Jun 20, 2025	96.03	96.59	93.94	94.09	94.09	-1.65%	4,536,453
Jun 18, 2025	95.54	96.59	95.00	95.67	95.67	0.34%	1,918,060
Jun 17, 2025	95.74	96.22	95.24	95.35	95.35	-1.14%	1,925,539
Jun 16, 2025	96.58	97.57	96.05	96.45	96.45	0.66%	2,252,783
Jun 13, 2025	96.22	96.99	95.59	95.82	95.82	-1.17%	1,873,615
Jun 12, 2025	95.29	96.95	94.90	96.95	96.95	1.62%	2,406,054
Jun 11, 2025	95.84	95.84	94.78	95.40	95.40	0.08%	1,781,209
Jun 10, 2025	95.75	95.81	95.05	95.32	95.32	-	1,852,295
Jun 9, 2025	96.25	96.44	94.75	95.32	95.32	-0.77%	1,646,694
Jun 6, 2025	95.53	96.29	95.53	96.06	96.06	0.82%	1,669,666
Jun 5, 2025	95.57	95.76	94.66	95.28	95.28	0.01%	1,707,672
Jun 4, 2025	95.33	96.03	94.97	95.27	95.27	0.40%	1,496,412
Jun 3, 2025	94.01	95.01	93.71	94.89	94.89	0.72%	2,359,714
Jun 2, 2025	94.76	95.40	93.29	94.21	94.21	-1.20%	2,208,375
May 30, 2025	95.16	95.99	94.68	95.35	95.35	0.20%	3,846,117
May 29, 2025	95.70	95.70	94.47	95.16	95.16	-	2,121,617
May 28, 2025	97.04	97.17	95.09	95.16	95.16	-1.99%	1,988,836
May 27, 2025	97.14	97.15	96.32	97.09	97.09	0.32%	2,192,633
May 23, 2025	96.76	97.15	96.27	96.78	96.78	-0.41%	2,286,762
May 22, 2025	97.22	97.95	96.74	97.18	97.18	-0.46%	2,368,405
May 21, 2025	97.61	98.51	97.00	97.63	97.63	-0.59%	2,165,194
May 20, 2025	98.58	98.96	98.01	98.21	98.21	-0.33%	2,410,329
May 19, 2025	98.45	98.93	97.94	98.54	98.54	-0.35%	3,165,227
May 16, 2025	97.85	98.91	97.43	98.89	98.89	1.05%	3,716,240
May 15, 2025	96.48	97.98	96.29	97.86	97.45	1.90%	5,922,719
May 14, 2025	96.88	97.33	95.84	96.04	95.63	-0.98%	4,297,716
May 13, 2025	97.86	97.89	96.81	96.99	96.58	-1.03%	3,216,586
May 12, 2025	98.59	98.59	97.43	98.00	97.59	1.03%	3,758,862
May 9, 2025	97.52	97.85	96.94	97.00	96.59	-0.33%	2,082,297
May 8, 2025	98.05	98.24	96.89	97.32	96.91	-	5,228,871
May 7, 2025	96.57	97.60	96.32	97.32	96.91	1.17%	3,436,546
May 6, 2025	96.86	97.13	96.00	96.19	95.78	-1.25%	4,212,704
May 5, 2025	97.41	97.84	96.33	97.41	97.00	0.09%	1,411,066
May 2, 2025	97.12	97.62	96.68	97.32	96.91	0.96%	2,397,397
May 1, 2025	95.79	96.81	95.67	96.39	95.98	0.12%	2,219,260
Apr 30, 2025	95.35	96.57	94.25	96.27	95.86	1.44%	3,275,951
Apr 29, 2025	93.16	95.28	93.13	94.90	94.50	1.33%	2,802,281
Apr 28, 2025	92.93	93.92	92.50	93.65	93.25	0.77%	4,346,255
Apr 25, 2025	93.31	93.70	91.74	92.93	92.54	0.20%	4,901,185
Apr 24, 2025	92.62	93.47	92.11	92.74	92.35	0.48%	5,064,357
Apr 23, 2025	95.94	97.38	90.58	92.30	91.91	-6.72%	5,327,063
Apr 22, 2025	97.90	99.30	97.41	98.95	98.53	1.96%	2,921,715
Apr 21, 2025	97.95	98.37	96.12	97.05	96.64	-1.49%	2,114,067
Apr 17, 2025	97.26	99.24	97.05	98.52	98.10	1.80%	1,964,432
Apr 16, 2025	98.92	99.39	96.41	96.78	96.37	-2.03%	2,005,031
Apr 15, 2025	98.87	99.72	98.48	98.79	98.37	0.27%	1,566,788
Apr 14, 2025	97.44	99.18	97.00	98.52	98.10	1.47%	1,736,930
Apr 11, 2025	94.17	98.00	93.42	97.09	96.68	2.94%	2,941,378