Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
97.00
-0.32 (-0.33%)
At close: May 9, 2025, 4:00 PM
97.00
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 97.52 | 97.85 | 96.94 | 97.00 | 97.00 | -0.33% | 1,992,868 |
| May 8, 2025 | 98.05 | 98.24 | 96.89 | 97.32 | 97.32 | - | 5,228,871 |
| May 7, 2025 | 96.57 | 97.60 | 96.32 | 97.32 | 97.32 | 1.17% | 3,436,546 |
| May 6, 2025 | 96.86 | 97.13 | 96.00 | 96.19 | 96.19 | -1.25% | 4,212,704 |
| May 5, 2025 | 97.41 | 97.84 | 96.33 | 97.41 | 97.41 | 0.09% | 1,411,066 |
| May 2, 2025 | 97.12 | 97.62 | 96.68 | 97.32 | 97.32 | 0.96% | 2,397,397 |
| May 1, 2025 | 95.79 | 96.81 | 95.67 | 96.39 | 96.39 | 0.12% | 2,219,260 |
| Apr 30, 2025 | 95.35 | 96.57 | 94.25 | 96.27 | 96.27 | 1.44% | 3,275,951 |
| Apr 29, 2025 | 93.16 | 95.28 | 93.13 | 94.90 | 94.90 | 1.33% | 2,802,281 |
| Apr 28, 2025 | 92.93 | 93.92 | 92.50 | 93.65 | 93.65 | 0.77% | 4,346,255 |
| Apr 25, 2025 | 93.31 | 93.70 | 91.74 | 92.93 | 92.93 | 0.20% | 4,901,185 |
| Apr 24, 2025 | 92.62 | 93.47 | 92.11 | 92.74 | 92.74 | 0.48% | 5,064,357 |
| Apr 23, 2025 | 95.94 | 97.38 | 90.58 | 92.30 | 92.30 | -6.72% | 5,327,063 |
| Apr 22, 2025 | 97.90 | 99.30 | 97.41 | 98.95 | 98.95 | 1.96% | 2,921,715 |
| Apr 21, 2025 | 97.95 | 98.37 | 96.12 | 97.05 | 97.05 | -1.49% | 2,114,067 |
| Apr 17, 2025 | 97.26 | 99.24 | 97.05 | 98.52 | 98.52 | 1.80% | 1,964,432 |
| Apr 16, 2025 | 98.92 | 99.39 | 96.41 | 96.78 | 96.78 | -2.03% | 2,005,031 |
| Apr 15, 2025 | 98.87 | 99.72 | 98.48 | 98.79 | 98.79 | 0.27% | 1,566,788 |
| Apr 14, 2025 | 97.44 | 99.18 | 97.00 | 98.52 | 98.52 | 1.47% | 1,736,930 |
| Apr 11, 2025 | 94.17 | 98.00 | 93.42 | 97.09 | 97.09 | 2.94% | 2,941,378 |
| Apr 10, 2025 | 93.81 | 95.21 | 91.40 | 94.32 | 94.32 | 0.04% | 3,937,624 |
| Apr 9, 2025 | 90.50 | 95.79 | 90.27 | 94.28 | 94.28 | 3.74% | 4,818,818 |
| Apr 8, 2025 | 93.29 | 94.27 | 89.70 | 90.88 | 90.88 | -1.17% | 3,422,681 |
| Apr 7, 2025 | 93.34 | 95.98 | 91.35 | 91.96 | 91.96 | -3.17% | 4,484,435 |
| Apr 4, 2025 | 102.46 | 102.90 | 94.77 | 94.97 | 94.97 | -8.95% | 5,319,650 |
| Apr 3, 2025 | 103.64 | 105.95 | 103.22 | 104.30 | 104.30 | 0.35% | 4,134,050 |
| Apr 2, 2025 | 103.16 | 104.04 | 102.68 | 103.94 | 103.94 | -0.12% | 1,923,028 |
| Apr 1, 2025 | 103.35 | 104.09 | 102.51 | 104.06 | 104.06 | 0.83% | 1,970,476 |
| Mar 31, 2025 | 101.66 | 103.52 | 100.96 | 103.20 | 103.20 | 1.07% | 2,477,709 |
| Mar 28, 2025 | 103.29 | 103.33 | 101.98 | 102.11 | 102.11 | -0.87% | 1,327,831 |
| Mar 27, 2025 | 102.94 | 103.22 | 101.91 | 103.01 | 103.01 | 0.31% | 1,543,726 |
| Mar 26, 2025 | 101.36 | 102.91 | 101.20 | 102.69 | 102.69 | 1.27% | 1,779,012 |
| Mar 25, 2025 | 101.60 | 101.67 | 100.66 | 101.40 | 101.40 | 0.02% | 1,392,131 |
| Mar 24, 2025 | 101.57 | 102.18 | 101.09 | 101.38 | 101.38 | 0.17% | 2,161,351 |
| Mar 21, 2025 | 101.49 | 102.32 | 100.28 | 101.21 | 101.21 | -0.68% | 7,259,819 |
| Mar 20, 2025 | 101.86 | 102.54 | 101.09 | 101.90 | 101.90 | -0.85% | 1,812,332 |
| Mar 19, 2025 | 101.67 | 102.81 | 101.33 | 102.77 | 102.77 | 1.08% | 1,833,214 |
| Mar 18, 2025 | 101.26 | 101.90 | 100.51 | 101.67 | 101.67 | 0.28% | 2,183,369 |
| Mar 17, 2025 | 100.13 | 101.68 | 99.71 | 101.39 | 101.39 | 0.77% | 1,757,566 |
| Mar 14, 2025 | 100.41 | 100.94 | 99.67 | 100.62 | 100.62 | 1.01% | 1,612,972 |
| Mar 13, 2025 | 99.66 | 100.74 | 99.34 | 99.61 | 99.61 | -0.30% | 2,075,318 |
| Mar 12, 2025 | 100.89 | 101.47 | 99.46 | 99.91 | 99.91 | -1.23% | 2,619,740 |
| Mar 11, 2025 | 103.57 | 103.86 | 100.78 | 101.15 | 101.15 | -2.67% | 2,491,776 |
| Mar 10, 2025 | 104.27 | 106.83 | 103.72 | 103.92 | 103.92 | -0.09% | 2,887,682 |
| Mar 7, 2025 | 102.02 | 104.53 | 101.63 | 104.01 | 104.01 | 1.40% | 3,914,591 |
| Mar 6, 2025 | 101.00 | 102.68 | 100.10 | 102.57 | 102.57 | 1.19% | 2,251,663 |
| Mar 5, 2025 | 99.95 | 101.64 | 99.95 | 101.36 | 101.36 | 1.76% | 2,748,780 |
| Mar 4, 2025 | 100.01 | 101.95 | 99.46 | 99.61 | 99.61 | -1.11% | 3,177,065 |
| Mar 3, 2025 | 100.20 | 102.00 | 100.14 | 100.73 | 100.73 | 0.95% | 2,919,065 |
| Feb 28, 2025 | 98.59 | 100.08 | 98.44 | 99.78 | 99.78 | 1.72% | 3,727,268 |