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	87.18	-	-2.29%	1,729,789
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