Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	76.09	76.68	75.41	75.77	-	-0.14%	1,433,960
May 4, 2026	76.42	77.22	75.43	75.88	75.88	-1.56%	2,800,716
May 1, 2026	78.10	78.72	76.99	77.08	77.08	-1.03%	2,167,454
Apr 30, 2026	76.42	78.00	75.90	77.88	77.88	1.67%	3,719,986
Apr 29, 2026	77.04	77.37	75.61	76.60	76.60	-0.98%	3,497,485
Apr 28, 2026	78.15	78.68	77.30	77.36	77.36	-0.15%	3,836,116
Apr 27, 2026	78.01	79.20	77.30	77.48	77.48	-0.60%	4,844,763
Apr 24, 2026	79.02	79.77	77.64	77.95	77.95	-1.94%	3,364,497
Apr 23, 2026	78.05	81.07	77.91	79.49	79.49	2.07%	5,201,173
Apr 22, 2026	79.34	79.49	76.25	77.88	77.88	-1.26%	7,167,550
Apr 21, 2026	80.61	80.95	78.76	78.87	78.87	-2.30%	3,988,644
Apr 20, 2026	81.07	81.63	80.53	80.73	80.73	-0.86%	3,012,902
Apr 17, 2026	80.72	82.64	80.56	81.43	81.43	0.92%	3,476,073
Apr 16, 2026	80.93	81.74	80.47	80.69	80.69	-0.38%	2,016,763
Apr 15, 2026	81.31	81.75	80.46	81.00	81.00	-1.10%	3,048,488
Apr 14, 2026	81.58	82.15	81.24	81.90	81.90	0.16%	2,597,277
Apr 13, 2026	80.15	81.77	79.86	81.77	81.77	2.28%	2,359,337
Apr 10, 2026	81.43	81.59	79.29	79.95	79.95	-1.60%	2,506,130
Apr 9, 2026	79.28	81.33	79.19	81.25	81.25	2.14%	2,812,615
Apr 8, 2026	78.19	79.97	78.19	79.55	79.55	2.21%	3,255,498
Apr 7, 2026	77.97	78.45	77.41	77.83	77.83	-0.36%	1,851,353
Apr 6, 2026	77.25	78.26	77.25	78.11	78.11	0.32%	1,645,509
Apr 2, 2026	76.97	78.36	76.58	77.86	77.86	0.53%	2,237,202
Apr 1, 2026	76.43	77.75	76.19	77.45	77.45	0.48%	2,376,933
Mar 31, 2026	76.96	77.50	75.67	77.08	77.08	0.98%	4,429,644
Mar 30, 2026	76.06	77.00	75.27	76.33	76.33	0.50%	3,007,389
Mar 27, 2026	77.41	77.55	75.90	75.95	75.95	-1.92%	4,039,289
Mar 26, 2026	78.44	79.46	77.29	77.44	77.44	-1.60%	3,225,815
Mar 25, 2026	79.16	79.38	77.74	78.70	78.70	0.91%	3,698,047
Mar 24, 2026	78.23	79.04	77.80	77.99	77.99	-1.33%	4,081,754
Mar 23, 2026	80.98	81.33	79.02	79.04	79.04	-0.63%	3,311,335
Mar 20, 2026	80.23	81.13	78.81	79.54	79.54	-0.86%	8,259,766
Mar 19, 2026	78.53	81.11	78.53	80.23	80.23	2.16%	8,447,198
Mar 18, 2026	83.49	83.64	78.25	78.53	78.53	-6.67%	5,898,409
Mar 17, 2026	84.06	84.55	83.01	84.14	84.14	0.63%	3,371,914
Mar 16, 2026	83.49	84.27	82.93	83.61	83.61	0.50%	2,864,569
Mar 13, 2026	83.22	83.92	82.83	83.19	83.19	0.68%	3,078,142
Mar 12, 2026	84.22	84.30	82.47	82.63	82.63	-2.33%	4,349,822
Mar 11, 2026	85.92	86.38	83.42	84.60	84.60	-1.73%	3,700,017
Mar 10, 2026	87.24	87.57	86.06	86.09	86.09	-1.69%	2,730,722
Mar 9, 2026	88.07	88.70	86.46	87.57	87.57	-1.85%	3,963,616
Mar 6, 2026	90.06	90.47	88.47	89.22	89.22	-1.57%	2,719,711
Mar 5, 2026	90.45	91.05	90.10	90.64	90.64	-0.56%	3,009,391
Mar 4, 2026	92.22	92.25	91.11	91.15	91.15	-1.34%	2,192,766
Mar 3, 2026	93.50	93.61	91.47	92.39	92.39	-1.31%	3,646,016
Mar 2, 2026	91.36	94.20	91.19	93.62	93.62	1.15%	4,999,032
Feb 27, 2026	91.04	92.56	90.57	92.56	92.56	1.20%	3,955,774
Feb 26, 2026	90.01	91.95	89.59	91.46	91.46	2.27%	3,641,066
Feb 25, 2026	89.96	90.19	88.58	89.43	89.43	-0.53%	3,013,706
Feb 24, 2026	90.68	90.88	89.72	89.91	89.91	-0.71%	3,255,875