Otis Worldwide Corporation (OTIS)

NYSE: OTIS · Real-Time Price · USD

71.93

+1.16 (1.64%)

At close: Jul 24, 2026, 4:00 PM EDT

71.08

-0.85 (-1.18%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	71.19	72.15	70.86	71.93	71.93	1.64%	3,526,621
Jul 23, 2026	70.45	70.89	69.26	70.77	70.77	0.51%	4,149,193
Jul 22, 2026	70.36	72.26	69.70	70.41	70.41	-2.14%	8,523,385
Jul 21, 2026	72.70	73.33	71.61	71.95	71.95	-2.08%	5,791,801
Jul 20, 2026	73.28	73.80	72.92	73.48	73.48	0.04%	4,711,428
Jul 17, 2026	75.52	75.91	72.95	73.45	73.45	-2.07%	4,005,256
Jul 16, 2026	72.86	75.26	72.81	75.00	75.00	3.88%	4,513,998
Jul 15, 2026	72.62	72.92	71.60	72.20	72.20	-0.50%	4,058,686
Jul 14, 2026	73.43	73.86	72.15	72.56	72.56	-1.17%	3,063,455
Jul 13, 2026	73.00	73.95	72.72	73.42	73.42	0.45%	2,793,114
Jul 10, 2026	72.00	73.26	71.74	73.09	73.09	1.51%	2,723,411
Jul 9, 2026	72.19	72.43	71.21	72.00	72.00	-0.10%	2,512,478
Jul 8, 2026	72.51	72.85	71.78	72.07	72.07	-1.85%	3,690,088
Jul 7, 2026	73.98	74.43	72.65	73.43	73.43	-0.08%	2,582,748
Jul 6, 2026	73.30	73.50	71.53	73.49	73.49	0.48%	3,363,673
Jul 2, 2026	71.47	73.23	71.06	73.14	73.14	3.54%	3,239,095
Jul 1, 2026	71.78	72.46	70.61	70.64	70.64	-1.34%	2,872,190
Jun 30, 2026	71.89	72.22	70.82	71.60	71.60	-1.81%	3,968,011
Jun 29, 2026	73.05	73.57	72.41	72.92	72.92	-0.37%	2,835,635
Jun 26, 2026	73.41	73.65	72.60	73.19	73.19	-0.60%	3,882,095
Jun 25, 2026	73.37	75.29	72.63	73.63	73.63	1.38%	3,196,015
Jun 24, 2026	71.90	73.30	71.89	72.63	72.63	1.23%	3,040,998
Jun 23, 2026	72.49	72.78	71.75	71.75	71.75	-1.01%	3,340,297
Jun 22, 2026	72.38	73.19	71.87	72.48	72.48	-1.08%	3,696,725
Jun 18, 2026	73.49	74.40	72.79	73.27	73.27	0.76%	8,302,973
Jun 17, 2026	73.03	74.19	72.48	72.72	72.72	-1.07%	6,379,584
Jun 16, 2026	72.44	73.66	72.19	73.51	73.51	2.37%	3,185,773
Jun 15, 2026	71.76	72.59	71.55	71.81	71.81	1.50%	4,268,259
Jun 12, 2026	71.00	71.50	70.11	70.75	70.75	0.88%	2,674,896
Jun 11, 2026	70.16	70.66	69.27	70.13	70.13	0.67%	3,138,224
Jun 10, 2026	71.08	71.08	69.47	69.66	69.66	-2.26%	4,348,564
Jun 9, 2026	70.15	71.51	69.95	71.27	71.27	2.36%	2,938,890
Jun 8, 2026	69.84	70.70	69.45	69.63	69.63	-1.01%	3,122,073
Jun 5, 2026	70.15	70.72	69.95	70.34	70.34	0.70%	2,819,949
Jun 4, 2026	70.94	70.94	69.81	69.85	69.85	-0.10%	2,931,719
Jun 3, 2026	70.20	70.89	69.92	69.92	69.92	-0.58%	2,944,888
Jun 2, 2026	69.44	70.49	69.42	70.33	70.33	1.43%	2,920,525
Jun 1, 2026	70.26	70.84	69.16	69.34	69.34	-2.12%	3,205,932
May 29, 2026	70.93	71.40	70.71	70.84	70.84	-0.52%	3,768,866
May 28, 2026	71.76	71.77	70.66	71.21	71.21	-0.81%	2,391,586
May 27, 2026	72.51	72.89	71.52	71.79	71.79	-1.29%	3,416,203
May 26, 2026	73.10	73.40	72.21	72.73	72.73	-0.05%	2,070,627
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