Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	101.24	101.42	99.35	99.38	99.38	-0.66%	2,334,044
Jul 14, 2025	99.04	100.18	98.77	100.04	100.04	0.55%	1,897,007
Jul 11, 2025	99.21	99.61	98.97	99.49	99.49	-0.47%	1,187,197
Jul 10, 2025	99.34	100.78	98.97	99.96	99.96	0.62%	1,590,266
Jul 9, 2025	100.16	100.16	98.45	99.34	99.34	-0.34%	1,706,849
Jul 8, 2025	100.00	100.70	99.36	99.68	99.68	-0.10%	1,809,386
Jul 7, 2025	99.83	99.90	98.68	99.78	99.78	0.27%	1,914,875
Jul 3, 2025	99.70	100.01	99.12	99.51	99.51	-0.29%	1,052,322
Jul 2, 2025	100.23	100.49	99.20	99.80	99.80	-0.63%	1,709,168
Jul 1, 2025	99.13	100.99	98.47	100.43	100.43	1.42%	1,853,364
Jun 30, 2025	97.18	99.28	96.93	99.02	99.02	1.45%	2,350,437
Jun 27, 2025	97.74	98.18	96.90	97.60	97.60	0.08%	2,998,824
Jun 26, 2025	97.00	98.06	96.79	97.52	97.52	0.92%	2,585,339
Jun 25, 2025	97.37	97.43	96.50	96.63	96.63	-0.80%	2,146,490
Jun 24, 2025	96.16	97.51	95.63	97.41	97.41	1.49%	2,929,937
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