Otis Worldwide Corporation (OTIS)

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

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.