Otis Worldwide Corporation (OTIS)

Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.