Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
99.69
-0.59 (-0.59%)
At close: Nov 20, 2024, 4:00 PM
98.00
-1.69 (-1.70%)
Pre-market: Nov 21, 2024, 4:41 AM EST
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 100.47 | 100.73 | 98.73 | 99.69 | 99.69 | -0.59% | 1,849,621 |
| Nov 19, 2024 | 100.20 | 101.18 | 99.77 | 100.28 | 100.28 | -0.49% | 1,755,066 |
| Nov 18, 2024 | 98.69 | 101.02 | 98.69 | 100.77 | 100.77 | 1.69% | 1,854,903 |
| Nov 15, 2024 | 99.36 | 100.22 | 98.67 | 99.10 | 99.10 | -0.62% | 1,855,225 |
| Nov 14, 2024 | 100.25 | 100.79 | 99.70 | 99.72 | 99.33 | -0.67% | 1,980,745 |
| Nov 13, 2024 | 99.55 | 100.82 | 99.34 | 100.39 | 100.00 | 0.66% | 2,324,292 |
| Nov 12, 2024 | 101.50 | 101.72 | 99.60 | 99.73 | 99.34 | -1.76% | 2,451,384 |
| Nov 11, 2024 | 100.46 | 101.81 | 100.46 | 101.52 | 101.12 | 1.49% | 1,612,610 |
| Nov 8, 2024 | 100.40 | 101.71 | 99.93 | 100.03 | 99.64 | -0.90% | 2,688,975 |
| Nov 7, 2024 | 101.10 | 102.02 | 100.80 | 100.94 | 100.54 | 0.38% | 1,662,269 |
| Nov 6, 2024 | 102.62 | 102.62 | 98.71 | 100.56 | 100.17 | 0.40% | 2,934,993 |
| Nov 5, 2024 | 99.43 | 100.93 | 99.28 | 100.16 | 99.77 | 0.72% | 1,622,738 |
| Nov 4, 2024 | 99.75 | 100.32 | 99.14 | 99.44 | 99.05 | - | 1,613,690 |
| Nov 1, 2024 | 98.50 | 100.24 | 98.44 | 99.44 | 99.05 | 1.26% | 3,060,559 |
| Oct 31, 2024 | 97.30 | 99.69 | 97.28 | 98.20 | 97.82 | -0.08% | 2,425,483 |
| Oct 30, 2024 | 97.16 | 99.71 | 96.15 | 98.28 | 97.90 | -3.05% | 3,765,340 |
| Oct 29, 2024 | 100.86 | 102.00 | 100.63 | 101.37 | 100.97 | -0.08% | 2,162,877 |
| Oct 28, 2024 | 102.03 | 102.51 | 101.10 | 101.45 | 101.05 | 0.19% | 1,492,591 |
| Oct 25, 2024 | 102.99 | 103.01 | 101.13 | 101.26 | 100.86 | -1.20% | 1,505,356 |
| Oct 24, 2024 | 102.53 | 103.27 | 101.82 | 102.49 | 102.09 | -0.36% | 1,430,478 |
| Oct 23, 2024 | 102.78 | 103.35 | 102.25 | 102.86 | 102.46 | -0.10% | 1,722,019 |
| Oct 22, 2024 | 105.21 | 105.21 | 102.91 | 102.96 | 102.56 | -2.43% | 2,339,937 |
| Oct 21, 2024 | 105.55 | 106.25 | 104.98 | 105.52 | 105.11 | -0.46% | 1,090,989 |
| Oct 18, 2024 | 105.85 | 106.14 | 105.25 | 106.01 | 105.59 | 0.76% | 1,135,171 |
| Oct 17, 2024 | 105.57 | 106.33 | 104.94 | 105.21 | 104.80 | 0.08% | 1,657,055 |
| Oct 16, 2024 | 104.16 | 105.48 | 104.00 | 105.13 | 104.72 | 0.62% | 2,132,661 |
| Oct 15, 2024 | 105.79 | 106.00 | 104.43 | 104.48 | 104.07 | -0.80% | 2,350,494 |
| Oct 14, 2024 | 103.80 | 106.10 | 103.35 | 105.32 | 104.91 | 1.24% | 2,794,614 |
| Oct 11, 2024 | 103.26 | 105.37 | 103.26 | 104.03 | 103.62 | 1.02% | 2,408,386 |
| Oct 10, 2024 | 102.49 | 103.23 | 101.68 | 102.98 | 102.58 | 0.08% | 1,817,895 |
| Oct 9, 2024 | 101.12 | 103.04 | 100.88 | 102.90 | 102.50 | 1.73% | 1,591,807 |
| Oct 8, 2024 | 102.68 | 103.90 | 100.44 | 101.15 | 100.75 | -2.76% | 2,269,160 |
| Oct 7, 2024 | 104.09 | 104.97 | 103.51 | 104.02 | 103.61 | -0.52% | 1,451,905 |
| Oct 4, 2024 | 105.14 | 105.16 | 103.52 | 104.56 | 104.15 | 0.25% | 1,505,952 |
| Oct 3, 2024 | 104.63 | 105.39 | 103.91 | 104.30 | 103.89 | -0.49% | 2,843,647 |
| Oct 2, 2024 | 103.49 | 105.10 | 102.76 | 104.81 | 104.40 | 1.00% | 2,778,380 |
| Oct 1, 2024 | 104.09 | 104.09 | 102.01 | 103.77 | 103.36 | -0.16% | 2,712,197 |
| Sep 30, 2024 | 104.44 | 104.69 | 103.23 | 103.94 | 103.53 | -0.47% | 3,276,255 |
| Sep 27, 2024 | 104.00 | 105.24 | 103.64 | 104.43 | 104.02 | 1.02% | 3,657,107 |
| Sep 26, 2024 | 101.50 | 103.98 | 101.27 | 103.38 | 102.98 | 3.86% | 3,515,285 |
| Sep 25, 2024 | 99.10 | 99.93 | 98.57 | 99.54 | 99.15 | 0.62% | 1,982,618 |
| Sep 24, 2024 | 97.72 | 99.76 | 97.72 | 98.93 | 98.54 | 2.78% | 3,969,505 |
| Sep 23, 2024 | 95.57 | 96.90 | 95.28 | 96.25 | 95.87 | 0.76% | 2,607,750 |
| Sep 20, 2024 | 95.76 | 96.17 | 95.05 | 95.52 | 95.15 | -0.89% | 7,946,633 |
| Sep 19, 2024 | 95.18 | 96.46 | 94.38 | 96.38 | 96.00 | 2.54% | 2,244,814 |
| Sep 18, 2024 | 96.50 | 96.50 | 93.84 | 93.99 | 93.62 | -2.19% | 2,484,941 |
| Sep 17, 2024 | 94.85 | 96.31 | 94.85 | 96.09 | 95.71 | 1.35% | 1,901,152 |
| Sep 16, 2024 | 94.68 | 95.48 | 94.27 | 94.81 | 94.44 | 0.67% | 1,829,009 |
| Sep 13, 2024 | 93.07 | 94.44 | 92.73 | 94.18 | 93.81 | 1.57% | 1,306,672 |
| Sep 12, 2024 | 92.51 | 92.80 | 91.35 | 92.72 | 92.36 | 0.25% | 1,763,847 |
| Sep 11, 2024 | 92.11 | 92.81 | 90.34 | 92.49 | 92.13 | 0.37% | 1,486,875 |
| Sep 10, 2024 | 92.08 | 92.50 | 91.69 | 92.15 | 91.79 | 0.51% | 1,326,397 |
| Sep 9, 2024 | 92.11 | 92.54 | 91.36 | 91.68 | 91.32 | 0.27% | 2,120,952 |
| Sep 6, 2024 | 92.28 | 93.31 | 91.18 | 91.43 | 91.07 | -1.08% | 1,861,594 |
| Sep 5, 2024 | 94.16 | 94.36 | 91.87 | 92.43 | 92.07 | -1.94% | 1,153,017 |
| Sep 4, 2024 | 94.95 | 95.68 | 93.73 | 94.26 | 93.89 | -0.81% | 1,441,181 |
| Sep 3, 2024 | 93.98 | 95.27 | 93.31 | 95.03 | 94.66 | 0.36% | 2,363,231 |
| Aug 30, 2024 | 94.05 | 94.70 | 93.37 | 94.69 | 94.32 | 0.92% | 1,765,430 |
| Aug 29, 2024 | 94.00 | 94.78 | 93.25 | 93.83 | 93.46 | 0.45% | 1,194,890 |
| Aug 28, 2024 | 93.22 | 93.86 | 92.92 | 93.41 | 93.04 | 0.30% | 978,497 |
| Aug 27, 2024 | 93.42 | 93.74 | 93.01 | 93.13 | 92.77 | -0.56% | 1,301,410 |
| Aug 26, 2024 | 94.53 | 94.72 | 93.30 | 93.65 | 93.28 | -0.58% | 1,085,692 |
| Aug 23, 2024 | 94.17 | 94.78 | 93.74 | 94.20 | 93.83 | 0.51% | 1,063,314 |
| Aug 22, 2024 | 94.10 | 94.27 | 93.41 | 93.72 | 93.35 | -0.26% | 974,686 |
| Aug 21, 2024 | 93.14 | 93.99 | 92.89 | 93.96 | 93.59 | 1.30% | 1,360,896 |
| Aug 20, 2024 | 92.66 | 93.07 | 91.91 | 92.75 | 92.39 | 0.10% | 1,521,778 |
| Aug 19, 2024 | 92.20 | 92.67 | 91.89 | 92.66 | 92.30 | 0.59% | 2,293,949 |
| Aug 16, 2024 | 92.43 | 93.25 | 91.92 | 92.12 | 91.76 | -1.17% | 1,674,959 |
| Aug 15, 2024 | 93.01 | 93.52 | 92.14 | 93.21 | 92.45 | 1.19% | 2,539,588 |
| Aug 14, 2024 | 92.35 | 93.09 | 91.96 | 92.11 | 91.36 | -0.34% | 1,830,212 |
| Aug 13, 2024 | 92.65 | 93.37 | 91.55 | 92.42 | 91.67 | 0.14% | 1,722,565 |
| Aug 12, 2024 | 93.44 | 93.48 | 92.15 | 92.29 | 91.54 | -1.19% | 1,499,037 |
| Aug 9, 2024 | 92.53 | 93.53 | 91.91 | 93.40 | 92.64 | 0.83% | 1,554,265 |
| Aug 8, 2024 | 93.18 | 93.35 | 92.22 | 92.63 | 91.88 | 0.17% | 2,477,791 |
| Aug 7, 2024 | 94.21 | 95.19 | 92.34 | 92.47 | 91.72 | -0.99% | 2,143,560 |
| Aug 6, 2024 | 93.76 | 95.13 | 93.21 | 93.39 | 92.63 | -0.03% | 3,123,196 |
| Aug 5, 2024 | 92.84 | 95.04 | 92.54 | 93.42 | 92.66 | -0.92% | 3,733,302 |
| Aug 2, 2024 | 93.61 | 94.67 | 92.60 | 94.29 | 93.52 | -0.01% | 3,107,146 |
| Aug 1, 2024 | 94.50 | 94.93 | 93.35 | 94.30 | 93.53 | -0.21% | 2,687,938 |
| Jul 31, 2024 | 94.61 | 95.40 | 94.19 | 94.50 | 93.73 | 0.72% | 2,060,769 |
| Jul 30, 2024 | 93.49 | 94.39 | 92.96 | 93.82 | 93.06 | 0.85% | 2,026,260 |
| Jul 29, 2024 | 93.41 | 93.99 | 92.71 | 93.03 | 92.28 | -0.48% | 1,466,478 |
| Jul 26, 2024 | 93.90 | 94.01 | 91.79 | 93.48 | 92.72 | 0.48% | 2,466,089 |
| Jul 25, 2024 | 91.50 | 94.99 | 90.81 | 93.03 | 92.28 | 1.75% | 4,281,249 |
| Jul 24, 2024 | 90.21 | 93.60 | 90.21 | 91.43 | 90.69 | -7.06% | 5,838,228 |
| Jul 23, 2024 | 99.27 | 99.73 | 98.24 | 98.38 | 97.58 | -1.10% | 2,340,728 |
| Jul 22, 2024 | 98.77 | 99.51 | 97.32 | 99.47 | 98.66 | 1.78% | 1,739,578 |
| Jul 19, 2024 | 98.97 | 99.10 | 97.45 | 97.73 | 96.94 | -0.99% | 2,410,630 |
| Jul 18, 2024 | 98.19 | 100.28 | 98.19 | 98.71 | 97.91 | -0.22% | 2,870,941 |
| Jul 17, 2024 | 99.36 | 100.49 | 98.81 | 98.93 | 98.13 | -0.69% | 1,881,094 |
| Jul 16, 2024 | 99.56 | 100.16 | 98.58 | 99.62 | 98.81 | 0.18% | 2,564,405 |
| Jul 15, 2024 | 100.25 | 100.51 | 99.28 | 99.44 | 98.63 | -0.77% | 2,214,339 |
| Jul 12, 2024 | 100.00 | 100.83 | 99.69 | 100.21 | 99.40 | 0.98% | 1,393,907 |
| Jul 11, 2024 | 97.32 | 99.78 | 96.97 | 99.24 | 98.43 | 2.45% | 2,191,754 |
| Jul 10, 2024 | 96.20 | 96.99 | 95.90 | 96.87 | 96.08 | 0.58% | 1,860,078 |
| Jul 9, 2024 | 97.11 | 97.46 | 96.23 | 96.31 | 95.53 | -1.12% | 2,927,036 |
| Jul 8, 2024 | 97.34 | 97.99 | 96.99 | 97.40 | 96.61 | 0.54% | 1,822,564 |
| Jul 5, 2024 | 96.31 | 96.88 | 95.62 | 96.88 | 96.09 | 0.38% | 1,639,984 |
| Jul 3, 2024 | 96.36 | 97.19 | 96.22 | 96.51 | 95.73 | 0.58% | 1,317,741 |
| Jul 2, 2024 | 94.80 | 96.23 | 94.74 | 95.95 | 95.17 | 1.05% | 1,793,143 |