Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
81.90
+0.13 (0.16%)
At close: Apr 14, 2026, 4:00 PM EDT
82.17
+0.27 (0.33%)
After-hours: Apr 14, 2026, 7:00 PM EDT
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 93.18 | 93.46 | 90.40 | 90.55 | 90.55 | -2.29% | 5,285,470 |
| Feb 20, 2026 | 93.30 | 94.57 | 92.25 | 92.67 | 92.67 | -0.40% | 4,292,362 |
| Feb 19, 2026 | 92.35 | 93.42 | 92.12 | 93.04 | 93.04 | 0.29% | 3,283,025 |
| Feb 18, 2026 | 91.98 | 92.79 | 90.55 | 92.77 | 92.77 | 0.36% | 3,104,193 |
| Feb 17, 2026 | 91.22 | 92.91 | 91.22 | 92.44 | 92.44 | 2.91% | 4,322,650 |
| Feb 13, 2026 | 91.16 | 92.77 | 89.47 | 89.83 | 89.83 | -2.09% | 6,346,394 |
| Feb 12, 2026 | 89.98 | 93.58 | 89.84 | 91.75 | 91.33 | 2.61% | 6,558,384 |
| Feb 11, 2026 | 89.80 | 90.57 | 89.30 | 89.42 | 89.01 | -0.71% | 3,204,274 |
| Feb 10, 2026 | 89.38 | 90.86 | 89.36 | 90.06 | 89.65 | 0.85% | 3,123,970 |
| Feb 9, 2026 | 89.76 | 90.69 | 89.24 | 89.30 | 88.89 | -0.61% | 2,915,749 |
| Feb 6, 2026 | 91.74 | 92.05 | 89.54 | 89.85 | 89.44 | -1.52% | 4,723,938 |
| Feb 5, 2026 | 90.36 | 91.68 | 89.71 | 91.24 | 90.82 | 0.96% | 4,821,690 |
| Feb 4, 2026 | 87.73 | 90.45 | 87.50 | 90.37 | 89.96 | 3.68% | 5,507,830 |
| Feb 3, 2026 | 85.71 | 87.50 | 85.28 | 87.16 | 86.76 | 1.17% | 4,252,742 |
| Feb 2, 2026 | 85.42 | 86.86 | 85.31 | 86.15 | 85.76 | 0.85% | 4,072,207 |