Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
72.77
+1.14 (1.59%)
At close: May 22, 2026, 4:00 PM EDT
72.62
-0.15 (-0.21%)
After-hours: May 22, 2026, 7:57 PM EDT
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 71.83 | 73.40 | 71.64 | 72.77 | 72.77 | 1.59% | 3,583,581 |
| May 21, 2026 | 70.75 | 71.94 | 70.35 | 71.63 | 71.63 | 0.51% | 5,042,209 |
| May 20, 2026 | 70.72 | 71.33 | 69.95 | 71.27 | 71.27 | 0.47% | 3,371,790 |
| May 19, 2026 | 70.91 | 71.70 | 69.73 | 70.94 | 70.94 | -0.27% | 3,875,091 |
| May 18, 2026 | 71.15 | 71.78 | 70.76 | 71.13 | 71.13 | 0.17% | 4,134,044 |
| May 15, 2026 | 72.48 | 72.90 | 70.65 | 71.01 | 71.01 | -2.22% | 3,767,620 |
| May 14, 2026 | 73.56 | 73.92 | 72.84 | 73.06 | 72.62 | -0.25% | 2,385,290 |
| May 13, 2026 | 73.50 | 74.10 | 72.51 | 73.24 | 72.80 | -1.16% | 3,208,990 |
| May 12, 2026 | 74.74 | 74.97 | 73.11 | 74.10 | 73.65 | 0.14% | 4,773,969 |
| May 11, 2026 | 74.68 | 74.95 | 73.72 | 74.00 | 73.55 | -1.10% | 4,052,888 |
| May 8, 2026 | 77.55 | 77.84 | 74.62 | 74.82 | 74.37 | -3.42% | 8,748,446 |
| May 7, 2026 | 76.83 | 78.71 | 76.75 | 77.47 | 77.00 | 0.99% | 5,518,603 |
| May 6, 2026 | 76.81 | 77.69 | 76.05 | 76.71 | 76.25 | 1.44% | 3,869,384 |
| May 5, 2026 | 76.09 | 76.68 | 75.38 | 75.62 | 75.16 | -0.34% | 4,641,358 |
| May 4, 2026 | 76.42 | 77.22 | 75.43 | 75.88 | 75.42 | -1.56% | 2,819,097 |
| May 1, 2026 | 78.10 | 78.72 | 76.99 | 77.08 | 76.62 | -1.03% | 2,168,813 |
| Apr 30, 2026 | 76.42 | 78.00 | 75.90 | 77.88 | 77.41 | 1.67% | 3,721,453 |
| Apr 29, 2026 | 77.04 | 77.37 | 75.61 | 76.60 | 76.14 | -0.98% | 3,505,292 |
| Apr 28, 2026 | 78.15 | 78.68 | 77.30 | 77.36 | 76.89 | -0.15% | 3,930,696 |
| Apr 27, 2026 | 78.01 | 79.20 | 77.30 | 77.48 | 77.01 | -0.60% | 4,866,286 |
| Apr 24, 2026 | 79.02 | 79.77 | 77.64 | 77.95 | 77.48 | -1.94% | 3,506,928 |
| Apr 23, 2026 | 78.05 | 81.07 | 77.91 | 79.49 | 79.01 | 2.07% | 5,220,823 |
| Apr 22, 2026 | 79.34 | 79.49 | 76.25 | 77.88 | 77.41 | -1.26% | 7,187,369 |
| Apr 21, 2026 | 80.61 | 80.95 | 78.76 | 78.87 | 78.40 | -2.30% | 3,990,959 |
| Apr 20, 2026 | 81.07 | 81.63 | 80.53 | 80.73 | 80.24 | -0.86% | 3,035,642 |
| Apr 17, 2026 | 80.72 | 82.64 | 80.56 | 81.43 | 80.94 | 0.92% | 3,520,047 |
| Apr 16, 2026 | 80.93 | 81.74 | 80.47 | 80.69 | 80.20 | -0.38% | 2,178,325 |
| Apr 15, 2026 | 81.31 | 81.75 | 80.46 | 81.00 | 80.51 | -1.10% | 3,720,048 |
| Apr 14, 2026 | 81.58 | 82.15 | 81.24 | 81.90 | 81.41 | 0.16% | 2,598,573 |
| Apr 13, 2026 | 80.15 | 81.77 | 79.86 | 81.77 | 81.28 | 2.28% | 2,359,968 |
| Apr 10, 2026 | 81.43 | 81.59 | 79.29 | 79.95 | 79.47 | -1.60% | 2,511,480 |
| Apr 9, 2026 | 79.28 | 81.33 | 79.19 | 81.25 | 80.76 | 2.14% | 2,851,324 |
| Apr 8, 2026 | 78.19 | 79.97 | 78.19 | 79.55 | 79.07 | 2.21% | 3,256,192 |
| Apr 7, 2026 | 77.97 | 78.45 | 77.41 | 77.83 | 77.36 | -0.36% | 1,851,837 |
| Apr 6, 2026 | 77.25 | 78.26 | 77.25 | 78.11 | 77.64 | 0.32% | 1,676,180 |
| Apr 2, 2026 | 76.97 | 78.36 | 76.58 | 77.86 | 77.39 | 0.53% | 2,240,278 |
| Apr 1, 2026 | 76.43 | 77.75 | 76.19 | 77.45 | 76.98 | 0.48% | 2,431,815 |
| Mar 31, 2026 | 76.96 | 77.50 | 75.67 | 77.08 | 76.62 | 0.98% | 4,487,600 |
| Mar 30, 2026 | 76.06 | 77.00 | 75.27 | 76.33 | 75.87 | 0.50% | 3,029,667 |
| Mar 27, 2026 | 77.41 | 77.55 | 75.90 | 75.95 | 75.49 | -1.92% | 4,073,653 |
| Mar 26, 2026 | 78.44 | 79.46 | 77.29 | 77.44 | 76.97 | -1.60% | 3,231,038 |
| Mar 25, 2026 | 79.16 | 79.38 | 77.74 | 78.70 | 78.23 | 0.91% | 3,707,528 |
| Mar 24, 2026 | 78.23 | 79.04 | 77.80 | 77.99 | 77.52 | -1.33% | 4,089,764 |
| Mar 23, 2026 | 80.98 | 81.33 | 79.02 | 79.04 | 78.56 | -0.63% | 3,366,562 |
| Mar 20, 2026 | 80.23 | 81.13 | 78.81 | 79.54 | 79.06 | -0.86% | 8,393,998 |
| Mar 19, 2026 | 78.53 | 81.11 | 78.53 | 80.23 | 79.75 | 2.16% | 8,608,780 |
| Mar 18, 2026 | 83.49 | 83.64 | 78.25 | 78.53 | 78.06 | -6.67% | 5,905,901 |
| Mar 17, 2026 | 84.06 | 84.55 | 83.01 | 84.14 | 83.63 | 0.63% | 3,371,943 |
| Mar 16, 2026 | 83.49 | 84.27 | 82.93 | 83.61 | 83.11 | 0.50% | 2,866,203 |
| Mar 13, 2026 | 83.22 | 83.92 | 82.83 | 83.19 | 82.69 | 0.68% | 3,078,537 |