Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	80.61	80.95	78.76	78.87	78.40	-2.30%	3,990,959
Apr 20, 2026	81.07	81.63	80.53	80.73	80.24	-0.86%	3,035,642
Apr 17, 2026	80.72	82.64	80.56	81.43	80.94	0.92%	3,520,047
Apr 16, 2026	80.93	81.74	80.47	80.69	80.20	-0.38%	2,178,325
Apr 15, 2026	81.31	81.75	80.46	81.00	80.51	-1.10%	3,720,048
Apr 14, 2026	81.58	82.15	81.24	81.90	81.41	0.16%	2,598,573
Apr 13, 2026	80.15	81.77	79.86	81.77	81.28	2.28%	2,359,968
Apr 10, 2026	81.43	81.59	79.29	79.95	79.47	-1.60%	2,511,480
Apr 9, 2026	79.28	81.33	79.19	81.25	80.76	2.14%	2,851,324
Apr 8, 2026	78.19	79.97	78.19	79.55	79.07	2.21%	3,256,192
Apr 7, 2026	77.97	78.45	77.41	77.83	77.36	-0.36%	1,851,837
Apr 6, 2026	77.25	78.26	77.25	78.11	77.64	0.32%	1,676,180
Apr 2, 2026	76.97	78.36	76.58	77.86	77.39	0.53%	2,240,278
Apr 1, 2026	76.43	77.75	76.19	77.45	76.98	0.48%	2,431,815
Mar 31, 2026	76.96	77.50	75.67	77.08	76.62	0.98%	4,487,600
Mar 30, 2026	76.06	77.00	75.27	76.33	75.87	0.50%	3,029,667
Mar 27, 2026	77.41	77.55	75.90	75.95	75.49	-1.92%	4,073,653
Mar 26, 2026	78.44	79.46	77.29	77.44	76.97	-1.60%	3,231,038
Mar 25, 2026	79.16	79.38	77.74	78.70	78.23	0.91%	3,707,528
Mar 24, 2026	78.23	79.04	77.80	77.99	77.52	-1.33%	4,089,764
Mar 23, 2026	80.98	81.33	79.02	79.04	78.56	-0.63%	3,366,562
Mar 20, 2026	80.23	81.13	78.81	79.54	79.06	-0.86%	8,393,998
Mar 19, 2026	78.53	81.11	78.53	80.23	79.75	2.16%	8,608,780
Mar 18, 2026	83.49	83.64	78.25	78.53	78.06	-6.67%	5,905,901
Mar 17, 2026	84.06	84.55	83.01	84.14	83.63	0.63%	3,371,943
Mar 16, 2026	83.49	84.27	82.93	83.61	83.11	0.50%	2,866,203
Mar 13, 2026	83.22	83.92	82.83	83.19	82.69	0.68%	3,078,537
Mar 12, 2026	84.22	84.30	82.47	82.63	82.13	-2.33%	4,350,035
Mar 11, 2026	85.92	86.38	83.42	84.60	84.09	-1.73%	3,704,569
Mar 10, 2026	87.24	87.57	86.06	86.09	85.57	-1.69%	2,731,394
Mar 9, 2026	88.07	88.70	86.46	87.57	87.04	-1.85%	3,964,544
Mar 6, 2026	90.06	90.47	88.47	89.22	88.68	-1.57%	2,719,836
Mar 5, 2026	90.45	91.05	90.10	90.64	90.09	-0.56%	3,012,447
Mar 4, 2026	92.22	92.25	91.11	91.15	90.60	-1.34%	2,197,396
Mar 3, 2026	93.50	93.61	91.47	92.39	91.83	-1.31%	3,768,933
Mar 2, 2026	91.36	94.20	91.19	93.62	93.06	1.15%	5,000,937
Feb 27, 2026	91.04	92.56	90.57	92.56	92.00	1.20%	3,967,139
Feb 26, 2026	90.01	91.95	89.59	91.46	90.91	2.27%	4,191,120
Feb 25, 2026	89.96	90.19	88.58	89.43	88.89	-0.53%	3,021,864
Feb 24, 2026	90.68	90.88	89.72	89.91	89.37	-0.71%	3,256,019
Feb 23, 2026	93.18	93.46	90.40	90.55	90.00	-2.29%	5,303,490
Feb 20, 2026	93.30	94.57	92.25	92.67	92.11	-0.40%	4,292,389
Feb 19, 2026	92.35	93.42	92.12	93.04	92.48	0.29%	3,834,087
Feb 18, 2026	91.98	92.79	90.55	92.77	92.21	0.36%	3,271,072
Feb 17, 2026	91.22	92.91	91.22	92.44	91.88	2.91%	4,415,957
Feb 13, 2026	91.16	92.77	89.47	89.83	89.29	-1.64%	6,472,375
Feb 12, 2026	89.98	93.58	89.84	91.75	90.78	2.61%	6,567,699
Feb 11, 2026	89.80	90.57	89.30	89.42	88.47	-0.71%	3,204,274
Feb 10, 2026	89.38	90.86	89.36	90.06	89.11	0.85%	3,123,970
Feb 9, 2026	89.76	90.69	89.24	89.30	88.36	-0.61%	2,915,749
Feb 6, 2026	91.74	92.05	89.54	89.85	88.90	-1.52%	4,723,938
Feb 5, 2026	90.36	91.68	89.71	91.24	90.28	0.96%	4,821,690
Feb 4, 2026	87.73	90.45	87.50	90.37	89.41	3.68%	5,507,830
Feb 3, 2026	85.71	87.50	85.28	87.16	86.24	1.17%	4,252,742