Otis Worldwide Corporation (OTIS)

Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	92.22	92.25	91.11	91.15	91.15	-1.34%	2,192,766
Mar 3, 2026	93.50	93.61	91.47	92.39	92.39	-1.31%	3,646,016
Mar 2, 2026	91.36	94.20	91.19	93.62	93.62	1.15%	4,999,032
Feb 27, 2026	91.04	92.56	90.57	92.56	92.56	1.20%	3,955,774
Feb 26, 2026	90.01	91.95	89.59	91.46	91.46	2.27%	3,641,066
Feb 25, 2026	89.96	90.19	88.58	89.43	89.43	-0.53%	3,013,706
Feb 24, 2026	90.68	90.88	89.72	89.91	89.91	-0.71%	3,255,875
Feb 23, 2026	93.18	93.46	90.40	90.55	90.55	-2.29%	5,285,470
Feb 20, 2026	93.30	94.57	92.25	92.67	92.67	-0.40%	4,292,362
Feb 19, 2026	92.35	93.42	92.12	93.04	93.04	0.29%	3,283,025
Feb 18, 2026	91.98	92.79	90.55	92.77	92.77	0.36%	3,104,193
Feb 17, 2026	91.22	92.91	91.22	92.44	92.44	2.91%	4,322,650
Feb 13, 2026	91.16	92.77	89.47	89.83	89.83	-2.09%	6,346,394
Feb 12, 2026	89.98	93.58	89.84	91.75	91.33	2.61%	6,558,384
Feb 11, 2026	89.80	90.57	89.30	89.42	89.01	-0.71%	3,204,274
Feb 10, 2026	89.38	90.86	89.36	90.06	89.65	0.85%	3,123,970
Feb 9, 2026	89.76	90.69	89.24	89.30	88.89	-0.61%	2,915,749
Feb 6, 2026	91.74	92.05	89.54	89.85	89.44	-1.52%	4,723,938
Feb 5, 2026	90.36	91.68	89.71	91.24	90.82	0.96%	4,821,690
Feb 4, 2026	87.73	90.45	87.50	90.37	89.96	3.68%	5,507,830
Feb 3, 2026	85.71	87.50	85.28	87.16	86.76	1.17%	4,252,742
Feb 2, 2026	85.42	86.86	85.31	86.15	85.76	0.85%	4,072,207
Jan 30, 2026	86.46	87.50	84.12	85.42	85.03	-2.00%	5,825,385
Jan 29, 2026	88.14	88.94	86.10	87.16	86.76	-1.63%	5,707,400
Jan 28, 2026	84.84	88.87	84.00	88.60	88.19	-2.15%	6,820,772
Jan 27, 2026	90.75	91.38	90.49	90.55	90.14	-0.03%	4,065,504
Jan 26, 2026	91.20	91.65	89.92	90.58	90.17	-0.44%	4,473,644
Jan 23, 2026	90.15	91.02	89.20	90.98	90.56	0.79%	2,868,401
Jan 22, 2026	89.85	90.39	89.16	90.27	89.86	0.88%	3,356,787
Jan 21, 2026	88.79	89.90	88.34	89.48	89.07	1.52%	2,851,132
Jan 20, 2026	90.00	90.35	87.57	88.14	87.74	-2.24%	5,012,973
Jan 16, 2026	90.02	91.38	89.76	90.16	89.75	-0.21%	3,446,752
Jan 15, 2026	90.24	90.50	89.69	90.35	89.94	0.44%	2,081,873
Jan 14, 2026	89.63	90.50	89.22	89.95	89.54	0.19%	2,710,868
Jan 13, 2026	89.83	90.11	88.87	89.78	89.37	0.32%	2,701,740
Jan 12, 2026	89.65	90.17	89.19	89.49	89.08	-0.86%	2,461,532
Jan 9, 2026	90.40	90.95	90.01	90.27	89.86	-0.13%	2,021,417
Jan 8, 2026	88.53	90.63	88.45	90.39	89.98	2.23%	2,437,142
Jan 7, 2026	90.34	90.76	88.30	88.42	88.02	-1.64%	2,307,533
Jan 6, 2026	88.93	90.30	88.73	89.89	89.48	0.80%	2,106,683
Jan 5, 2026	87.72	89.31	87.59	89.18	88.77	0.95%	3,264,046
Jan 2, 2026	87.22	88.51	86.82	88.34	87.94	1.13%	2,001,828
Dec 31, 2025	87.99	88.01	87.33	87.35	86.95	-0.75%	1,697,441
Dec 30, 2025	87.90	88.39	87.66	88.01	87.61	0.07%	1,795,473
Dec 29, 2025	87.69	88.00	87.26	87.95	87.55	0.38%	1,717,627
Dec 26, 2025	87.92	88.11	87.42	87.62	87.22	-0.32%	987,119
Dec 24, 2025	87.70	88.16	86.22	87.90	87.50	0.08%	687,572
Dec 23, 2025	87.54	87.94	87.12	87.83	87.43	0.68%	1,926,841
Dec 22, 2025	86.94	87.43	86.64	87.24	86.84	0.21%	2,496,418
Dec 19, 2025	87.08	87.38	86.74	87.06	86.66	-0.33%	6,964,343

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.