Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
86.45
-0.46 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
86.60
+0.15 (0.17%)
After-hours: Dec 5, 2025, 7:56 PM EST
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.76 | 87.21 | 86.03 | 86.45 | 86.45 | -0.53% | 2,639,959 |
| Dec 4, 2025 | 86.76 | 87.12 | 86.55 | 86.91 | 86.91 | -0.03% | 2,294,269 |
| Dec 3, 2025 | 87.51 | 88.03 | 86.70 | 86.94 | 86.94 | -0.34% | 2,026,375 |
| Dec 2, 2025 | 88.37 | 88.49 | 86.94 | 87.24 | 87.24 | -1.03% | 2,185,760 |
| Dec 1, 2025 | 88.16 | 89.11 | 88.11 | 88.15 | 88.15 | -0.79% | 2,071,152 |
| Nov 28, 2025 | 88.53 | 89.16 | 88.34 | 88.85 | 88.85 | 0.32% | 940,847 |
| Nov 26, 2025 | 88.54 | 89.06 | 88.27 | 88.57 | 88.57 | 0.15% | 1,682,778 |
| Nov 25, 2025 | 87.47 | 88.65 | 87.20 | 88.44 | 88.44 | 1.70% | 2,263,615 |
| Nov 24, 2025 | 88.05 | 88.13 | 86.63 | 86.96 | 86.96 | -1.25% | 5,058,313 |
| Nov 21, 2025 | 87.12 | 88.43 | 86.58 | 88.06 | 88.06 | 1.38% | 2,722,860 |
| Nov 20, 2025 | 87.04 | 87.51 | 86.40 | 86.86 | 86.86 | 0.32% | 2,160,019 |
| Nov 19, 2025 | 87.75 | 87.75 | 86.17 | 86.58 | 86.58 | -1.28% | 2,424,596 |
| Nov 18, 2025 | 88.09 | 88.45 | 87.38 | 87.70 | 87.70 | -0.42% | 3,360,913 |
| Nov 17, 2025 | 88.48 | 88.91 | 87.70 | 88.07 | 88.07 | -0.79% | 2,556,582 |
| Nov 14, 2025 | 90.61 | 90.89 | 88.74 | 88.77 | 88.77 | -2.01% | 1,901,645 |
| Nov 13, 2025 | 91.00 | 91.40 | 90.49 | 90.59 | 90.17 | -0.43% | 1,985,049 |
| Nov 12, 2025 | 90.86 | 92.00 | 90.64 | 90.98 | 90.56 | 0.73% | 2,429,303 |
| Nov 11, 2025 | 90.73 | 90.99 | 89.91 | 90.32 | 89.90 | 0.07% | 1,845,289 |
| Nov 10, 2025 | 90.70 | 90.73 | 90.01 | 90.26 | 89.84 | -0.83% | 2,021,904 |
| Nov 7, 2025 | 90.98 | 91.28 | 90.42 | 91.02 | 90.60 | -0.14% | 1,882,720 |
| Nov 6, 2025 | 91.14 | 91.74 | 90.80 | 91.15 | 90.73 | -0.10% | 2,445,006 |
| Nov 5, 2025 | 90.78 | 91.93 | 90.56 | 91.24 | 90.82 | 0.60% | 1,740,506 |
| Nov 4, 2025 | 90.34 | 90.72 | 89.90 | 90.70 | 90.28 | 0.59% | 2,319,010 |
| Nov 3, 2025 | 92.35 | 92.41 | 90.07 | 90.17 | 89.75 | -2.79% | 2,934,630 |
| Oct 31, 2025 | 91.79 | 92.98 | 91.41 | 92.76 | 92.33 | 0.29% | 2,303,531 |
| Oct 30, 2025 | 92.55 | 93.83 | 92.19 | 92.49 | 92.06 | -0.95% | 2,422,316 |
| Oct 29, 2025 | 94.04 | 94.06 | 90.89 | 93.38 | 92.95 | 2.28% | 3,921,159 |
| Oct 28, 2025 | 91.61 | 92.47 | 91.17 | 91.30 | 90.88 | -0.81% | 3,218,130 |
| Oct 27, 2025 | 91.82 | 92.49 | 91.56 | 92.05 | 91.62 | 0.11% | 2,821,912 |
| Oct 24, 2025 | 93.17 | 93.17 | 91.85 | 91.95 | 91.52 | -1.10% | 1,721,588 |
| Oct 23, 2025 | 91.66 | 93.29 | 91.54 | 92.97 | 92.54 | 1.70% | 2,550,072 |
| Oct 22, 2025 | 92.34 | 92.81 | 91.34 | 91.42 | 91.00 | -1.38% | 2,009,123 |
| Oct 21, 2025 | 90.96 | 92.76 | 90.84 | 92.70 | 92.27 | 1.30% | 1,714,376 |
| Oct 20, 2025 | 91.40 | 91.96 | 91.05 | 91.51 | 91.09 | 0.24% | 1,615,170 |
| Oct 17, 2025 | 90.85 | 91.50 | 90.71 | 91.29 | 90.87 | 0.68% | 1,435,859 |
| Oct 16, 2025 | 91.64 | 91.64 | 90.39 | 90.67 | 90.25 | -0.87% | 1,564,086 |
| Oct 15, 2025 | 90.98 | 92.20 | 90.54 | 91.47 | 91.05 | 0.72% | 2,397,606 |
| Oct 14, 2025 | 89.08 | 90.91 | 88.70 | 90.82 | 90.40 | 1.84% | 2,210,896 |
| Oct 13, 2025 | 89.24 | 90.07 | 88.87 | 89.18 | 88.77 | -0.31% | 1,746,928 |
| Oct 10, 2025 | 90.15 | 90.42 | 89.09 | 89.46 | 89.05 | -0.29% | 1,723,510 |
| Oct 9, 2025 | 91.30 | 91.48 | 89.08 | 89.72 | 89.30 | -1.68% | 1,940,883 |
| Oct 8, 2025 | 92.35 | 92.41 | 91.17 | 91.25 | 90.83 | 0.94% | 1,808,924 |
| Oct 7, 2025 | 91.02 | 91.37 | 90.08 | 90.40 | 89.98 | -0.47% | 1,789,016 |
| Oct 6, 2025 | 91.51 | 91.77 | 90.49 | 90.83 | 90.41 | -0.78% | 2,121,239 |
| Oct 3, 2025 | 92.12 | 92.34 | 91.45 | 91.54 | 91.12 | -0.76% | 1,892,608 |
| Oct 2, 2025 | 92.62 | 93.13 | 92.03 | 92.24 | 91.81 | -0.13% | 2,561,542 |
| Oct 1, 2025 | 91.15 | 92.47 | 90.77 | 92.36 | 91.93 | 1.02% | 2,540,169 |
| Sep 30, 2025 | 91.63 | 91.63 | 90.98 | 91.43 | 91.01 | 0.15% | 2,290,982 |
| Sep 29, 2025 | 90.83 | 91.61 | 90.74 | 91.29 | 90.87 | 1.01% | 3,035,355 |
| Sep 26, 2025 | 89.85 | 90.39 | 89.53 | 90.38 | 89.96 | 1.05% | 1,947,500 |
| Sep 25, 2025 | 88.80 | 89.67 | 88.60 | 89.44 | 89.03 | 0.80% | 2,088,984 |
| Sep 24, 2025 | 88.84 | 89.25 | 88.47 | 88.73 | 88.32 | -0.44% | 2,156,396 |
| Sep 23, 2025 | 89.47 | 90.03 | 88.79 | 89.12 | 88.71 | -0.24% | 2,640,408 |
| Sep 22, 2025 | 89.41 | 89.85 | 88.62 | 89.33 | 88.92 | 0.19% | 2,169,040 |
| Sep 19, 2025 | 90.50 | 90.78 | 89.16 | 89.16 | 88.75 | -1.32% | 6,994,441 |
| Sep 18, 2025 | 89.91 | 91.83 | 89.73 | 90.35 | 89.93 | 0.79% | 3,248,830 |
| Sep 17, 2025 | 89.68 | 91.36 | 89.00 | 89.64 | 89.22 | 0.48% | 3,800,496 |
| Sep 16, 2025 | 89.55 | 90.09 | 89.04 | 89.21 | 88.80 | -0.47% | 2,736,412 |
| Sep 15, 2025 | 89.42 | 89.88 | 88.94 | 89.63 | 89.21 | 0.64% | 3,109,939 |
| Sep 12, 2025 | 89.10 | 89.74 | 88.40 | 89.06 | 88.65 | -0.36% | 3,610,840 |
| Sep 11, 2025 | 87.95 | 89.38 | 87.80 | 89.38 | 88.97 | 2.00% | 3,628,160 |
| Sep 10, 2025 | 87.66 | 88.29 | 87.36 | 87.63 | 87.22 | -0.43% | 2,483,991 |
| Sep 9, 2025 | 87.08 | 88.14 | 86.90 | 88.01 | 87.60 | 0.73% | 3,176,587 |
| Sep 8, 2025 | 86.91 | 87.39 | 86.34 | 87.37 | 86.96 | 0.43% | 2,529,370 |
| Sep 5, 2025 | 87.19 | 87.75 | 86.56 | 87.00 | 86.60 | 0.58% | 3,034,902 |
| Sep 4, 2025 | 85.50 | 86.51 | 85.17 | 86.50 | 86.10 | 0.97% | 1,740,162 |
| Sep 3, 2025 | 85.47 | 85.97 | 85.25 | 85.67 | 85.27 | -0.12% | 2,058,375 |
| Sep 2, 2025 | 86.00 | 86.21 | 85.18 | 85.77 | 85.37 | -0.71% | 2,126,132 |
| Aug 29, 2025 | 86.35 | 86.94 | 86.21 | 86.38 | 85.98 | 0.15% | 2,154,736 |
| Aug 28, 2025 | 87.92 | 88.03 | 86.18 | 86.25 | 85.85 | -1.68% | 3,786,472 |
| Aug 27, 2025 | 87.35 | 87.85 | 87.27 | 87.72 | 87.31 | 0.10% | 3,145,171 |
| Aug 26, 2025 | 87.07 | 87.72 | 86.69 | 87.63 | 87.22 | 0.89% | 4,398,229 |
| Aug 25, 2025 | 88.58 | 88.69 | 86.58 | 86.86 | 86.46 | -1.94% | 3,300,173 |
| Aug 22, 2025 | 88.00 | 89.12 | 88.00 | 88.58 | 88.17 | 1.15% | 5,451,523 |
| Aug 21, 2025 | 89.11 | 89.19 | 87.52 | 87.57 | 87.16 | -1.74% | 4,051,182 |
| Aug 20, 2025 | 89.36 | 90.17 | 88.53 | 89.12 | 88.71 | 0.60% | 6,282,445 |
| Aug 19, 2025 | 88.10 | 88.98 | 87.73 | 88.59 | 88.18 | 1.12% | 5,778,360 |
| Aug 18, 2025 | 87.79 | 88.29 | 87.60 | 87.61 | 87.20 | 0.21% | 1,749,464 |
| Aug 15, 2025 | 87.42 | 87.86 | 87.04 | 87.43 | 87.02 | -0.13% | 3,697,346 |
| Aug 14, 2025 | 88.57 | 88.75 | 87.29 | 87.54 | 86.72 | -1.89% | 2,524,124 |
| Aug 13, 2025 | 88.10 | 89.25 | 87.84 | 89.23 | 88.39 | 1.23% | 2,418,061 |
| Aug 12, 2025 | 86.50 | 88.28 | 86.09 | 88.15 | 87.32 | 2.46% | 4,200,400 |
| Aug 11, 2025 | 87.47 | 87.72 | 85.87 | 86.03 | 85.22 | -1.65% | 4,171,328 |
| Aug 8, 2025 | 87.24 | 87.88 | 87.04 | 87.47 | 86.65 | 0.16% | 3,025,262 |
| Aug 7, 2025 | 87.45 | 88.34 | 86.93 | 87.33 | 86.51 | 0.41% | 5,760,496 |
| Aug 6, 2025 | 86.48 | 87.11 | 85.71 | 86.97 | 86.15 | 0.80% | 3,897,136 |
| Aug 5, 2025 | 85.68 | 86.50 | 85.14 | 86.28 | 85.47 | 1.02% | 5,447,369 |
| Aug 4, 2025 | 85.10 | 85.42 | 84.59 | 85.41 | 84.61 | 0.57% | 3,632,630 |
| Aug 1, 2025 | 86.00 | 86.00 | 84.25 | 84.93 | 84.13 | -0.89% | 3,897,639 |
| Jul 31, 2025 | 85.95 | 86.60 | 85.45 | 85.69 | 84.88 | -0.86% | 4,071,695 |
| Jul 30, 2025 | 87.00 | 87.52 | 86.05 | 86.43 | 85.62 | -1.00% | 3,237,167 |
| Jul 29, 2025 | 88.14 | 88.24 | 87.06 | 87.30 | 86.48 | -0.68% | 3,457,223 |
| Jul 28, 2025 | 89.46 | 89.72 | 87.88 | 87.90 | 87.07 | -2.10% | 4,694,858 |
| Jul 25, 2025 | 90.19 | 90.43 | 89.12 | 89.79 | 88.94 | 0.66% | 4,084,937 |
| Jul 24, 2025 | 88.67 | 89.94 | 88.00 | 89.20 | 88.36 | 0.80% | 6,741,747 |
| Jul 23, 2025 | 89.00 | 91.88 | 86.00 | 88.49 | 87.66 | -12.38% | 12,607,937 |
| Jul 22, 2025 | 98.40 | 101.15 | 98.34 | 100.99 | 100.04 | 2.53% | 2,773,256 |
| Jul 21, 2025 | 99.61 | 99.77 | 98.40 | 98.50 | 97.57 | -0.95% | 2,498,650 |
| Jul 18, 2025 | 100.97 | 100.97 | 98.75 | 99.44 | 98.50 | -1.61% | 2,211,344 |
| Jul 17, 2025 | 100.41 | 101.36 | 100.08 | 101.07 | 100.12 | 0.73% | 1,425,504 |