Otis Worldwide Corporation (OTIS)

NYSE: OTIS · Real-Time Price · USD

78.37

+2.62 (3.46%)

At close: Nov 2, 2026, 4:00 PM EST

78.36

-0.01 (-0.01%)

Pre-market: Nov 3, 2026, 7:00 AM EST

Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	76.00	78.65	75.95	78.37	78.37	3.46%	5,203,221
Oct 30, 2026	75.61	76.26	74.96	75.75	75.75	1.53%	6,755,554
Oct 29, 2026	73.45	74.76	72.78	74.61	74.61	2.39%	5,205,051
Oct 28, 2026	74.50	74.50	71.84	72.87	72.87	-1.78%	6,537,275
Oct 27, 2026	74.91	75.25	73.89	74.19	74.19	-1.43%	6,028,836
Oct 26, 2026	75.15	75.91	74.40	75.27	75.27	0.16%	3,663,137
Oct 23, 2026	75.12	76.11	74.44	75.15	75.15	-0.60%	3,935,433
Oct 22, 2026	73.15	75.75	72.58	75.60	75.60	4.49%	5,249,262
Oct 21, 2026	72.00	72.62	71.79	72.35	72.35	0.39%	3,963,076
Oct 20, 2026	71.42	72.21	71.03	72.07	72.07	1.45%	3,994,033
Oct 19, 2026	71.11	71.63	70.74	71.04	71.04	-0.41%	4,739,272
Oct 16, 2026	70.67	71.54	70.43	71.33	71.33	1.32%	5,013,958
Oct 15, 2026	69.97	70.75	69.25	70.40	70.40	1.87%	4,769,761
Oct 14, 2026	67.90	69.18	67.74	69.11	69.11	2.11%	4,688,321
Oct 13, 2026	66.95	68.04	66.66	67.68	67.68	1.39%	6,406,985
Oct 12, 2026	65.97	66.82	65.69	66.75	66.75	1.21%	3,507,297
Oct 9, 2026	66.31	66.66	65.77	65.95	65.95	-0.24%	3,692,453
Oct 8, 2026	65.62	66.38	65.03	66.11	66.11	0.56%	4,537,801
Oct 7, 2026	66.20	66.59	65.51	65.74	65.74	-1.07%	2,974,879
Oct 6, 2026	66.49	66.75	65.94	66.45	66.45	0.87%	3,205,965
Oct 5, 2026	64.06	66.48	63.61	65.88	65.88	2.86%	5,240,546
Oct 2, 2026	64.80	64.99	63.58	64.05	64.05	-0.67%	6,037,796
Oct 1, 2026	64.46	64.98	63.59	64.48	64.48	0.25%	5,897,781
Sep 30, 2026	65.70	66.00	64.27	64.32	64.32	-2.00%	5,473,442
Sep 29, 2026	66.33	66.88	65.16	65.63	65.63	-1.06%	5,113,144
Sep 28, 2026	65.80	66.93	65.13	66.33	66.33	0.59%	4,864,169
Sep 25, 2026	66.38	66.98	65.87	65.94	65.94	-1.11%	3,430,319
Sep 24, 2026	68.10	68.37	66.58	66.68	66.68	-2.40%	2,570,090
Sep 23, 2026	67.96	68.87	67.54	68.32	68.32	0.35%	3,055,332
Sep 22, 2026	67.67	68.25	67.26	68.08	68.08	2.16%	4,300,744
Sep 21, 2026	68.50	68.58	66.57	66.64	66.64	-2.74%	4,658,936
Sep 18, 2026	68.70	69.14	68.32	68.52	68.52	-0.26%	12,479,623
Sep 17, 2026	70.24	70.24	68.03	68.70	68.70	-0.79%	7,330,113
Sep 16, 2026	68.80	69.51	68.29	69.25	69.25	1.09%	6,061,250
Sep 15, 2026	69.12	70.05	68.44	68.50	68.50	-2.39%	4,702,879
Sep 14, 2026	69.10	71.13	69.06	70.18	70.18	1.56%	4,355,409
Sep 11, 2026	68.58	69.53	68.32	69.10	69.10	1.78%	3,451,610
Sep 10, 2026	69.04	69.33	67.64	67.89	67.89	-2.03%	3,443,817
Sep 9, 2026	69.81	70.04	68.41	69.30	69.30	-1.08%	4,196,992
Sep 8, 2026	71.18	71.35	69.94	70.06	70.06	-1.61%	3,368,280
Sep 4, 2026	71.09	71.54	70.81	71.21	71.21	-0.38%	2,964,776
Sep 3, 2026	71.36	71.67	70.52	71.48	71.48	0.92%	2,557,265
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