Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	71.36	71.67	70.52	71.49	-	0.93%	1,102,201
Sep 2, 2026	70.75	71.30	70.10	70.83	70.83	0.33%	3,902,023
Sep 1, 2026	71.08	71.61	70.47	70.60	70.60	-0.75%	4,582,404
Aug 31, 2026	71.04	71.62	70.70	71.13	71.13	-0.85%	5,099,054
Aug 28, 2026	71.77	72.10	71.33	71.74	71.74	0.36%	3,495,318
Aug 27, 2026	71.75	71.95	71.02	71.48	71.48	-1.22%	2,776,902
Aug 26, 2026	71.67	72.61	71.55	72.36	72.36	1.26%	2,025,365
Aug 25, 2026	72.21	72.26	71.45	71.46	71.46	-1.01%	2,468,626
Aug 24, 2026	71.66	72.45	71.40	72.19	72.19	0.98%	2,542,029
Aug 21, 2026	71.93	72.67	71.37	71.49	71.49	-0.39%	3,868,106
Aug 20, 2026	71.33	72.10	71.22	71.77	71.77	-0.25%	2,583,738
Aug 19, 2026	70.63	72.94	70.61	71.95	71.95	2.27%	3,066,277
Aug 18, 2026	71.19	71.64	70.31	70.35	70.35	-0.30%	3,134,948
Aug 17, 2026	72.26	72.51	70.42	70.56	70.56	-2.85%	3,820,079
Aug 14, 2026	72.82	73.01	71.96	72.63	72.63	0.06%	2,878,880
Aug 13, 2026	74.09	74.39	72.65	73.03	72.59	-1.27%	3,731,230
Aug 12, 2026	72.75	73.99	72.50	73.97	73.52	1.27%	3,530,327
Aug 11, 2026	72.80	73.49	72.71	73.04	72.60	0.23%	2,478,011
Aug 10, 2026	73.41	73.50	72.33	72.87	72.43	-1.51%	2,533,788
Aug 7, 2026	73.58	74.80	73.48	73.99	73.54	0.22%	2,602,410
Aug 6, 2026	73.38	73.84	73.10	73.83	73.39	1.00%	2,519,682
Aug 5, 2026	73.70	73.99	72.58	73.10	72.66	-0.73%	3,092,328
Aug 4, 2026	72.89	73.75	71.64	73.64	73.20	2.01%	3,355,482
Aug 3, 2026	72.46	73.62	71.94	72.19	71.76	0.33%	3,200,552
Jul 31, 2026	71.56	72.11	70.83	71.95	71.52	0.36%	3,384,513
Jul 30, 2026	72.92	73.07	70.63	71.69	71.26	-2.28%	2,812,091
Jul 29, 2026	73.39	73.61	72.29	73.36	72.92	-0.34%	3,657,371
Jul 28, 2026	74.00	75.32	73.36	73.61	73.17	0.57%	3,792,627
Jul 27, 2026	71.95	73.88	71.73	73.19	72.75	1.75%	4,899,913
Jul 24, 2026	71.19	72.15	70.86	71.93	71.50	1.64%	3,526,859
Jul 23, 2026	70.45	70.89	69.26	70.77	70.34	0.51%	4,149,386
Jul 22, 2026	70.36	72.26	69.70	70.41	69.99	-2.14%	8,523,797
Jul 21, 2026	72.70	73.33	71.61	71.95	71.52	-2.08%	6,196,176
Jul 20, 2026	73.28	73.80	72.92	73.48	73.04	0.04%	4,714,212
Jul 17, 2026	75.52	75.91	72.95	73.45	73.01	-2.07%	4,005,515
Jul 16, 2026	72.86	75.26	72.81	75.00	74.55	3.88%	4,548,141
Jul 15, 2026	72.62	72.92	71.60	72.20	71.77	-0.50%	4,058,809
Jul 14, 2026	73.43	73.86	72.15	72.56	72.12	-1.17%	3,085,093
Jul 13, 2026	73.00	73.95	72.72	73.42	72.98	0.45%	2,795,685
Jul 10, 2026	72.00	73.26	71.74	73.09	72.65	1.51%	2,736,085
Jul 9, 2026	72.19	72.43	71.21	72.00	71.57	-0.10%	2,539,895
Jul 8, 2026	72.51	72.85	71.78	72.07	71.64	-1.85%	3,692,224
Jul 7, 2026	73.98	74.43	72.65	73.43	72.99	-0.08%	2,585,789
Jul 6, 2026	73.30	73.50	71.53	73.49	73.05	0.48%	3,368,256
Jul 2, 2026	71.47	73.23	71.06	73.14	72.70	3.54%	3,254,137
Jul 1, 2026	71.78	72.46	70.61	70.64	70.21	-1.34%	2,876,164
Jun 30, 2026	71.89	72.22	70.82	71.60	71.17	-1.81%	3,974,615
Jun 29, 2026	73.05	73.57	72.41	72.92	72.48	-0.37%	2,838,329
Jun 26, 2026	73.41	73.65	72.60	73.19	72.75	-0.60%	3,903,957
Jun 25, 2026	73.37	75.29	72.63	73.63	73.19	1.38%	3,369,140