Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
91.95
-1.02 (-1.10%)
At close: Oct 24, 2025, 4:00 PM EDT
91.95
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:15 PM EDT
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 93.17 | 93.17 | 92.07 | 92.22 | - | -0.81% | 830,126 |
| Oct 23, 2025 | 91.66 | 93.29 | 91.54 | 92.97 | 92.97 | 1.70% | 2,550,072 |
| Oct 22, 2025 | 92.34 | 92.81 | 91.34 | 91.42 | 91.42 | -1.38% | 2,009,123 |
| Oct 21, 2025 | 90.96 | 92.76 | 90.84 | 92.70 | 92.70 | 1.30% | 1,714,376 |
| Oct 20, 2025 | 91.40 | 91.96 | 91.05 | 91.51 | 91.51 | 0.24% | 1,615,170 |
| Oct 17, 2025 | 90.85 | 91.50 | 90.71 | 91.29 | 91.29 | 0.68% | 1,435,859 |
| Oct 16, 2025 | 91.64 | 91.64 | 90.39 | 90.67 | 90.67 | -0.87% | 1,564,086 |
| Oct 15, 2025 | 90.98 | 92.20 | 90.54 | 91.47 | 91.47 | 0.72% | 2,397,606 |
| Oct 14, 2025 | 89.08 | 90.91 | 88.70 | 90.82 | 90.82 | 1.84% | 2,210,896 |
| Oct 13, 2025 | 89.24 | 90.07 | 88.87 | 89.18 | 89.18 | -0.31% | 1,746,928 |
| Oct 10, 2025 | 90.15 | 90.42 | 89.09 | 89.46 | 89.46 | -0.29% | 1,723,510 |
| Oct 9, 2025 | 91.30 | 91.48 | 89.08 | 89.72 | 89.72 | -1.68% | 1,940,883 |
| Oct 8, 2025 | 92.35 | 92.41 | 91.17 | 91.25 | 91.25 | 0.94% | 1,808,924 |
| Oct 7, 2025 | 91.02 | 91.37 | 90.08 | 90.40 | 90.40 | -0.47% | 1,789,016 |
| Oct 6, 2025 | 91.51 | 91.77 | 90.49 | 90.83 | 90.83 | -0.78% | 2,121,239 |
| Oct 3, 2025 | 92.12 | 92.34 | 91.45 | 91.54 | 91.54 | -0.76% | 1,892,608 |
| Oct 2, 2025 | 92.62 | 93.13 | 92.03 | 92.24 | 92.24 | -0.13% | 2,561,542 |
| Oct 1, 2025 | 91.15 | 92.47 | 90.77 | 92.36 | 92.36 | 1.02% | 2,540,169 |
| Sep 30, 2025 | 91.63 | 91.63 | 90.98 | 91.43 | 91.43 | 0.15% | 2,290,982 |
| Sep 29, 2025 | 90.83 | 91.61 | 90.74 | 91.29 | 91.29 | 1.01% | 3,035,355 |
| Sep 26, 2025 | 89.85 | 90.39 | 89.53 | 90.38 | 90.38 | 1.05% | 1,947,500 |
| Sep 25, 2025 | 88.80 | 89.67 | 88.60 | 89.44 | 89.44 | 0.80% | 2,088,984 |
| Sep 24, 2025 | 88.84 | 89.25 | 88.47 | 88.73 | 88.73 | -0.44% | 2,156,396 |
| Sep 23, 2025 | 89.47 | 90.03 | 88.79 | 89.12 | 89.12 | -0.24% | 2,640,408 |
| Sep 22, 2025 | 89.41 | 89.85 | 88.62 | 89.33 | 89.33 | 0.19% | 2,169,040 |
| Sep 19, 2025 | 90.50 | 90.78 | 89.16 | 89.16 | 89.16 | -1.32% | 6,994,441 |
| Sep 18, 2025 | 89.91 | 91.83 | 89.73 | 90.35 | 90.35 | 0.79% | 3,248,830 |
| Sep 17, 2025 | 89.68 | 91.36 | 89.00 | 89.64 | 89.64 | 0.48% | 3,800,496 |
| Sep 16, 2025 | 89.55 | 90.09 | 89.04 | 89.21 | 89.21 | -0.47% | 2,736,412 |
| Sep 15, 2025 | 89.42 | 89.88 | 88.94 | 89.63 | 89.63 | 0.64% | 3,109,939 |
| Sep 12, 2025 | 89.10 | 89.74 | 88.40 | 89.06 | 89.06 | -0.36% | 3,610,840 |
| Sep 11, 2025 | 87.95 | 89.38 | 87.80 | 89.38 | 89.38 | 2.00% | 3,628,160 |
| Sep 10, 2025 | 87.66 | 88.29 | 87.36 | 87.63 | 87.63 | -0.43% | 2,483,991 |
| Sep 9, 2025 | 87.08 | 88.14 | 86.90 | 88.01 | 88.01 | 0.73% | 3,176,587 |
| Sep 8, 2025 | 86.91 | 87.39 | 86.34 | 87.37 | 87.37 | 0.43% | 2,529,370 |
| Sep 5, 2025 | 87.19 | 87.75 | 86.56 | 87.00 | 87.00 | 0.58% | 3,034,902 |
| Sep 4, 2025 | 85.50 | 86.51 | 85.17 | 86.50 | 86.50 | 0.97% | 1,740,162 |
| Sep 3, 2025 | 85.47 | 85.97 | 85.25 | 85.67 | 85.67 | -0.12% | 1,940,466 |
| Sep 2, 2025 | 86.00 | 86.21 | 85.18 | 85.77 | 85.77 | -0.71% | 2,126,132 |
| Aug 29, 2025 | 86.35 | 86.94 | 86.21 | 86.38 | 86.38 | 0.15% | 2,154,736 |
| Aug 28, 2025 | 87.92 | 88.03 | 86.18 | 86.25 | 86.25 | -1.68% | 3,786,472 |
| Aug 27, 2025 | 87.35 | 87.85 | 87.27 | 87.72 | 87.72 | 0.10% | 3,145,171 |
| Aug 26, 2025 | 87.07 | 87.72 | 86.69 | 87.63 | 87.63 | 0.89% | 4,398,229 |
| Aug 25, 2025 | 88.58 | 88.69 | 86.58 | 86.86 | 86.86 | -1.94% | 3,300,173 |
| Aug 22, 2025 | 88.00 | 89.12 | 88.00 | 88.58 | 88.58 | 1.15% | 5,451,523 |
| Aug 21, 2025 | 89.11 | 89.19 | 87.52 | 87.57 | 87.57 | -1.74% | 4,051,182 |
| Aug 20, 2025 | 89.36 | 90.17 | 88.53 | 89.12 | 89.12 | 0.60% | 6,282,445 |
| Aug 19, 2025 | 88.10 | 88.98 | 87.73 | 88.59 | 88.59 | 1.12% | 5,778,360 |
| Aug 18, 2025 | 87.79 | 88.29 | 87.60 | 87.61 | 87.61 | 0.21% | 1,749,464 |
| Aug 15, 2025 | 87.42 | 87.86 | 87.04 | 87.43 | 87.43 | -0.13% | 3,697,346 |