Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.15	78.68	77.30	77.36	77.36	-0.15%	3,836,116
Apr 27, 2026	78.01	79.20	77.30	77.48	77.48	-0.60%	4,844,763
Apr 24, 2026	79.02	79.77	77.64	77.95	77.95	-1.94%	3,364,497
Apr 23, 2026	78.05	81.07	77.91	79.49	79.49	2.07%	5,201,173
Apr 22, 2026	79.34	79.49	76.25	77.88	77.88	-1.26%	7,167,550
Apr 21, 2026	80.61	80.95	78.76	78.87	78.87	-2.30%	3,988,644
Apr 20, 2026	81.07	81.63	80.53	80.73	80.73	-0.86%	3,012,902
Apr 17, 2026	80.72	82.64	80.56	81.43	81.43	0.92%	3,476,073
Apr 16, 2026	80.93	81.74	80.47	80.69	80.69	-0.38%	2,016,763
Apr 15, 2026	81.31	81.75	80.46	81.00	81.00	-1.10%	3,048,488
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
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