Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	72.82	73.01	71.96	72.51	-	-0.11%	650,900
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
Jun 24, 2026	71.90	73.30	71.89	72.63	72.19	1.23%	3,088,530
Jun 23, 2026	72.49	72.78	71.75	71.75	71.32	-1.01%	3,356,889
Jun 22, 2026	72.38	73.19	71.87	72.48	72.04	-1.08%	5,098,294
Jun 18, 2026	73.49	74.40	72.79	73.27	72.83	0.76%	8,450,452
Jun 17, 2026	73.03	74.19	72.48	72.72	72.28	-1.07%	6,620,037
Jun 16, 2026	72.44	73.66	72.19	73.51	73.07	2.37%	3,433,271
Jun 15, 2026	71.76	72.59	71.55	71.81	71.38	1.50%	4,272,742
Jun 12, 2026	71.00	71.50	70.11	70.75	70.32	0.88%	2,924,235
Jun 11, 2026	70.16	70.66	69.27	70.13	69.71	0.67%	3,138,874
Jun 10, 2026	71.08	71.08	69.47	69.66	69.24	-2.26%	4,352,028
Jun 9, 2026	70.15	71.51	69.95	71.27	70.84	2.36%	2,939,850
Jun 8, 2026	69.84	70.70	69.45	69.63	69.21	-1.01%	3,204,619
Jun 5, 2026	70.15	70.72	69.95	70.34	69.92	0.70%	2,820,954
Jun 4, 2026	70.94	70.94	69.81	69.85	69.43	-0.10%	2,956,497