Otis Worldwide Corporation (OTIS)
NYSE: OTIS · Real-Time Price · USD
87.57
-1.65 (-1.85%)
At close: Mar 9, 2026, 4:00 PM EDT
87.57
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.07 | 88.70 | 86.46 | 87.45 | - | -1.98% | 2,711,577 |
| 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 |
| Jan 30, 2026 | 86.46 | 87.50 | 84.12 | 85.42 | 85.03 | -2.00% | 5,825,385 |
| Jan 29, 2026 | 88.14 | 88.94 | 86.10 | 87.16 | 86.76 | -1.63% | 5,707,400 |
| Jan 28, 2026 | 84.84 | 88.87 | 84.00 | 88.60 | 88.19 | -2.15% | 6,820,772 |
| Jan 27, 2026 | 90.75 | 91.38 | 90.49 | 90.55 | 90.14 | -0.03% | 4,065,504 |
| Jan 26, 2026 | 91.20 | 91.65 | 89.92 | 90.58 | 90.17 | -0.44% | 4,473,644 |
| Jan 23, 2026 | 90.15 | 91.02 | 89.20 | 90.98 | 90.56 | 0.79% | 2,868,401 |
| Jan 22, 2026 | 89.85 | 90.39 | 89.16 | 90.27 | 89.86 | 0.88% | 3,356,787 |
| Jan 21, 2026 | 88.79 | 89.90 | 88.34 | 89.48 | 89.07 | 1.52% | 2,851,132 |
| Jan 20, 2026 | 90.00 | 90.35 | 87.57 | 88.14 | 87.74 | -2.24% | 5,012,973 |
| Jan 16, 2026 | 90.02 | 91.38 | 89.76 | 90.16 | 89.75 | -0.21% | 3,446,752 |
| Jan 15, 2026 | 90.24 | 90.50 | 89.69 | 90.35 | 89.94 | 0.44% | 2,081,873 |
| Jan 14, 2026 | 89.63 | 90.50 | 89.22 | 89.95 | 89.54 | 0.19% | 2,710,868 |
| Jan 13, 2026 | 89.83 | 90.11 | 88.87 | 89.78 | 89.37 | 0.32% | 2,701,740 |
| Jan 12, 2026 | 89.65 | 90.17 | 89.19 | 89.49 | 89.08 | -0.86% | 2,461,532 |
| Jan 9, 2026 | 90.40 | 90.95 | 90.01 | 90.27 | 89.86 | -0.13% | 2,021,417 |
| Jan 8, 2026 | 88.53 | 90.63 | 88.45 | 90.39 | 89.98 | 2.23% | 2,437,142 |
| Jan 7, 2026 | 90.34 | 90.76 | 88.30 | 88.42 | 88.02 | -1.64% | 2,307,533 |
| Jan 6, 2026 | 88.93 | 90.30 | 88.73 | 89.89 | 89.48 | 0.80% | 2,106,683 |
| Jan 5, 2026 | 87.72 | 89.31 | 87.59 | 89.18 | 88.77 | 0.95% | 3,264,046 |
| Jan 2, 2026 | 87.22 | 88.51 | 86.82 | 88.34 | 87.94 | 1.13% | 2,001,828 |
| Dec 31, 2025 | 87.99 | 88.01 | 87.33 | 87.35 | 86.95 | -0.75% | 1,697,441 |
| Dec 30, 2025 | 87.90 | 88.39 | 87.66 | 88.01 | 87.61 | 0.07% | 1,795,473 |
| Dec 29, 2025 | 87.69 | 88.00 | 87.26 | 87.95 | 87.55 | 0.38% | 1,717,627 |
| Dec 26, 2025 | 87.92 | 88.11 | 87.42 | 87.62 | 87.22 | -0.32% | 987,119 |
| Dec 24, 2025 | 87.70 | 88.16 | 86.22 | 87.90 | 87.50 | 0.08% | 687,572 |
| Dec 23, 2025 | 87.54 | 87.94 | 87.12 | 87.83 | 87.43 | 0.68% | 1,926,841 |
| Dec 22, 2025 | 86.94 | 87.43 | 86.64 | 87.24 | 86.84 | 0.21% | 2,496,418 |
| Dec 19, 2025 | 87.08 | 87.38 | 86.74 | 87.06 | 86.66 | -0.33% | 6,964,343 |
| Dec 18, 2025 | 88.32 | 89.40 | 87.05 | 87.35 | 86.95 | -1.85% | 3,430,018 |
| Dec 17, 2025 | 87.96 | 89.46 | 87.91 | 89.00 | 88.59 | 1.18% | 4,374,395 |
| Dec 16, 2025 | 88.98 | 89.01 | 87.48 | 87.96 | 87.56 | -0.69% | 3,681,659 |
| Dec 15, 2025 | 88.40 | 88.90 | 87.96 | 88.57 | 88.16 | 0.49% | 2,805,356 |
| Dec 12, 2025 | 88.00 | 89.02 | 87.91 | 88.14 | 87.74 | 0.47% | 2,061,656 |
| Dec 11, 2025 | 87.85 | 88.55 | 87.39 | 87.73 | 87.33 | -0.14% | 2,774,227 |
| Dec 10, 2025 | 87.09 | 88.50 | 87.04 | 87.85 | 87.45 | 0.87% | 2,888,064 |
| Dec 9, 2025 | 86.50 | 87.62 | 86.50 | 87.09 | 86.69 | 1.13% | 2,508,256 |
| Dec 8, 2025 | 86.56 | 86.56 | 85.82 | 86.12 | 85.73 | -0.38% | 2,297,840 |
| Dec 5, 2025 | 86.76 | 87.21 | 86.03 | 86.45 | 86.05 | -0.53% | 2,662,428 |
| Dec 4, 2025 | 86.76 | 87.12 | 86.55 | 86.91 | 86.51 | -0.03% | 2,294,272 |
| Dec 3, 2025 | 87.51 | 88.03 | 86.70 | 86.94 | 86.54 | -0.34% | 2,189,575 |
| Dec 2, 2025 | 88.37 | 88.49 | 86.94 | 87.24 | 86.84 | -1.03% | 2,185,794 |
| Dec 1, 2025 | 88.16 | 89.11 | 88.11 | 88.15 | 87.75 | -0.79% | 2,071,183 |
| Nov 28, 2025 | 88.53 | 89.16 | 88.34 | 88.85 | 88.44 | 0.32% | 940,847 |
| Nov 26, 2025 | 88.54 | 89.06 | 88.27 | 88.57 | 88.16 | 0.15% | 1,682,778 |
| Nov 25, 2025 | 87.47 | 88.65 | 87.20 | 88.44 | 88.04 | 1.70% | 2,263,615 |
| Nov 24, 2025 | 88.05 | 88.13 | 86.63 | 86.96 | 86.56 | -1.25% | 5,058,313 |
| Nov 21, 2025 | 87.12 | 88.43 | 86.58 | 88.06 | 87.66 | 1.38% | 2,722,860 |
| Nov 20, 2025 | 87.04 | 87.51 | 86.40 | 86.86 | 86.46 | 0.32% | 2,160,019 |
| Nov 19, 2025 | 87.75 | 87.75 | 86.17 | 86.58 | 86.18 | -1.28% | 2,424,596 |
| Nov 18, 2025 | 88.09 | 88.45 | 87.38 | 87.70 | 87.30 | -0.42% | 3,360,913 |
| Nov 17, 2025 | 88.48 | 88.91 | 87.70 | 88.07 | 87.67 | -0.79% | 2,556,582 |
| Nov 14, 2025 | 90.61 | 90.89 | 88.74 | 88.77 | 88.36 | -2.01% | 1,901,645 |
| Nov 13, 2025 | 91.00 | 91.40 | 90.49 | 90.59 | 89.76 | -0.43% | 1,985,049 |
| Nov 12, 2025 | 90.86 | 92.00 | 90.64 | 90.98 | 90.14 | 0.73% | 2,429,303 |
| Nov 11, 2025 | 90.73 | 90.99 | 89.91 | 90.32 | 89.49 | 0.07% | 1,845,289 |
| Nov 10, 2025 | 90.70 | 90.73 | 90.01 | 90.26 | 89.43 | -0.83% | 2,021,904 |
| Nov 7, 2025 | 90.98 | 91.28 | 90.42 | 91.02 | 90.18 | -0.14% | 1,882,720 |
| Nov 6, 2025 | 91.14 | 91.74 | 90.80 | 91.15 | 90.31 | -0.10% | 2,445,006 |
| Nov 5, 2025 | 90.78 | 91.93 | 90.56 | 91.24 | 90.40 | 0.60% | 1,740,506 |
| Nov 4, 2025 | 90.34 | 90.72 | 89.90 | 90.70 | 89.87 | 0.59% | 2,319,010 |
| Nov 3, 2025 | 92.35 | 92.41 | 90.07 | 90.17 | 89.34 | -2.79% | 2,934,630 |
| Oct 31, 2025 | 91.79 | 92.98 | 91.41 | 92.76 | 91.91 | 0.29% | 2,303,531 |
| Oct 30, 2025 | 92.55 | 93.83 | 92.19 | 92.49 | 91.64 | -0.95% | 2,422,316 |
| Oct 29, 2025 | 94.04 | 94.06 | 90.89 | 93.38 | 92.52 | 2.28% | 3,921,159 |
| Oct 28, 2025 | 91.61 | 92.47 | 91.17 | 91.30 | 90.46 | -0.81% | 3,218,130 |
| Oct 27, 2025 | 91.82 | 92.49 | 91.56 | 92.05 | 91.20 | 0.11% | 2,821,912 |
| Oct 24, 2025 | 93.17 | 93.17 | 91.85 | 91.95 | 91.10 | -1.10% | 1,721,588 |
| Oct 23, 2025 | 91.66 | 93.29 | 91.54 | 92.97 | 92.12 | 1.70% | 2,550,072 |
| Oct 22, 2025 | 92.34 | 92.81 | 91.34 | 91.42 | 90.58 | -1.38% | 2,009,123 |
| Oct 21, 2025 | 90.96 | 92.76 | 90.84 | 92.70 | 91.85 | 1.30% | 1,714,376 |
| Oct 20, 2025 | 91.40 | 91.96 | 91.05 | 91.51 | 90.67 | 0.24% | 1,615,170 |
| Oct 17, 2025 | 90.85 | 91.50 | 90.71 | 91.29 | 90.45 | 0.68% | 1,435,859 |
| Oct 16, 2025 | 91.64 | 91.64 | 90.39 | 90.67 | 89.84 | -0.87% | 1,564,086 |
| Oct 15, 2025 | 90.98 | 92.20 | 90.54 | 91.47 | 90.63 | 0.72% | 2,397,606 |
| Oct 14, 2025 | 89.08 | 90.91 | 88.70 | 90.82 | 89.99 | 1.84% | 2,210,896 |