OTIS Historical Prices
Otis Worldwide Corporation · daily open, high, low, close & volume
Trading days
249
Period high
94.56
Period low
63.58
Period change
-15.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 78.21 | 78.38 | 76.62 | 76.82 | -1.98% | 3,055,182 |
| Nov 2, 2026 | 76.00 | 78.65 | 75.95 | 78.37 | +3.46% | 5,203,222 |
| Oct 30, 2026 | 75.61 | 76.26 | 74.95 | 75.75 | +1.53% | 6,755,555 |
| Oct 29, 2026 | 73.45 | 74.75 | 72.77 | 74.61 | +2.39% | 5,205,053 |
| Oct 28, 2026 | 74.50 | 74.50 | 71.84 | 72.87 | -1.78% | 6,537,277 |
| Oct 27, 2026 | 74.91 | 75.25 | 73.89 | 74.19 | -1.43% | 6,028,858 |
| Oct 26, 2026 | 75.15 | 75.91 | 74.40 | 75.27 | +0.16% | 3,664,370 |
| Oct 23, 2026 | 75.12 | 76.11 | 74.44 | 75.15 | -0.60% | 3,935,434 |
| Oct 22, 2026 | 73.14 | 75.75 | 72.58 | 75.60 | +4.49% | 5,249,264 |
| Oct 21, 2026 | 72.00 | 72.62 | 71.79 | 72.35 | +0.39% | 3,963,077 |
| Oct 20, 2026 | 71.42 | 72.21 | 71.03 | 72.07 | +1.45% | 3,994,034 |
| Oct 19, 2026 | 71.11 | 71.63 | 70.74 | 71.04 | -0.41% | 4,739,273 |
| Oct 16, 2026 | 70.67 | 71.54 | 70.42 | 71.33 | +1.32% | 5,030,109 |
| Oct 15, 2026 | 69.97 | 70.75 | 69.25 | 70.40 | +1.87% | 5,083,821 |
| Oct 14, 2026 | 67.90 | 69.17 | 67.74 | 69.11 | +2.11% | 4,761,522 |
| Oct 13, 2026 | 66.95 | 68.04 | 66.66 | 67.68 | +1.39% | 6,407,912 |
| Oct 12, 2026 | 65.97 | 66.82 | 65.69 | 66.75 | +1.21% | 3,507,414 |
| Oct 9, 2026 | 66.31 | 66.66 | 65.77 | 65.95 | -0.24% | 3,692,665 |
| Oct 8, 2026 | 65.62 | 66.38 | 65.03 | 66.11 | +0.56% | 4,656,146 |
| Oct 7, 2026 | 66.20 | 66.59 | 65.50 | 65.74 | -1.07% | 3,028,630 |
| Oct 6, 2026 | 66.49 | 66.75 | 65.94 | 66.45 | +0.87% | 3,233,008 |
| Oct 5, 2026 | 64.06 | 66.47 | 63.61 | 65.88 | +2.86% | 5,737,335 |
| Oct 2, 2026 | 64.80 | 64.99 | 63.58 | 64.05 | -0.67% | 6,255,020 |
| Oct 1, 2026 | 64.46 | 64.98 | 63.59 | 64.48 | +0.25% | 6,430,774 |
| Sep 30, 2026 | 65.70 | 66.00 | 64.27 | 64.32 | -2.00% | 5,871,625 |
| Sep 29, 2026 | 66.33 | 66.88 | 65.16 | 65.63 | -1.06% | 5,119,315 |
| Sep 28, 2026 | 65.80 | 66.93 | 65.13 | 66.33 | +0.59% | 4,870,679 |
| Sep 25, 2026 | 66.38 | 66.98 | 65.87 | 65.94 | -1.11% | 3,490,426 |
| Sep 24, 2026 | 68.10 | 68.36 | 66.58 | 66.68 | -2.40% | 2,658,156 |
| Sep 23, 2026 | 67.96 | 68.87 | 67.53 | 68.32 | +0.35% | 3,125,126 |
| Sep 22, 2026 | 67.67 | 68.25 | 67.26 | 68.08 | +2.16% | 4,330,177 |
| Sep 21, 2026 | 68.50 | 68.58 | 66.57 | 66.64 | -2.74% | 4,734,789 |
| Sep 18, 2026 | 68.70 | 69.14 | 68.31 | 68.52 | -0.26% | 12,920,771 |
| Sep 17, 2026 | 70.24 | 70.24 | 68.03 | 68.70 | -0.79% | 7,365,587 |
| Sep 16, 2026 | 68.80 | 69.51 | 68.28 | 69.25 | +1.09% | 6,073,945 |
| Sep 15, 2026 | 69.12 | 70.05 | 68.44 | 68.50 | -2.39% | 4,759,887 |
| Sep 14, 2026 | 69.10 | 71.13 | 69.06 | 70.18 | +1.56% | 4,414,137 |
| Sep 11, 2026 | 68.58 | 69.53 | 68.32 | 69.10 | -0.29% | 3,778,478 |
| Sep 9, 2026 | 69.81 | 70.04 | 68.41 | 69.30 | -1.08% | 4,210,795 |
| Sep 8, 2026 | 71.18 | 71.35 | 69.94 | 70.06 | -1.61% | 3,416,977 |
| Sep 4, 2026 | 71.09 | 71.54 | 70.81 | 71.21 | -0.38% | 2,976,018 |
| Sep 3, 2026 | 71.36 | 71.67 | 70.52 | 71.48 | +0.92% | 2,579,666 |
| Sep 2, 2026 | 70.75 | 71.30 | 70.10 | 70.83 | -0.42% | 3,914,205 |
| Aug 31, 2026 | 71.04 | 71.62 | 70.70 | 71.13 | -0.85% | 5,258,356 |
| Aug 28, 2026 | 71.77 | 72.10 | 71.33 | 71.74 | +0.36% | 3,502,111 |
| Aug 27, 2026 | 71.75 | 71.94 | 71.02 | 71.48 | -1.22% | 2,940,667 |
| Aug 26, 2026 | 71.67 | 72.61 | 71.55 | 72.36 | +1.26% | 2,048,206 |
| Aug 25, 2026 | 72.21 | 72.26 | 71.45 | 71.46 | -1.01% | 2,523,528 |
| Aug 24, 2026 | 71.66 | 72.45 | 71.40 | 72.19 | +0.98% | 2,758,784 |
| Aug 21, 2026 | 71.93 | 72.67 | 71.36 | 71.49 | -0.39% | 3,873,458 |
| Aug 20, 2026 | 71.33 | 72.09 | 71.22 | 71.77 | -0.25% | 2,672,073 |
| Aug 19, 2026 | 70.63 | 72.94 | 70.61 | 71.95 | +2.27% | 3,273,197 |
| Aug 18, 2026 | 71.19 | 71.64 | 70.31 | 70.35 | -0.30% | 3,495,271 |
| Aug 17, 2026 | 72.26 | 72.50 | 70.42 | 70.56 | -2.85% | 3,839,776 |
| Aug 14, 2026 | 72.82 | 73.00 | 71.96 | 72.63 | -0.55% | 2,893,521 |
| Aug 13, 2026 | 74.09 | 74.39 | 72.65 | 73.03 | -1.27% | 3,733,208 |
| Aug 12, 2026 | 72.75 | 73.99 | 72.50 | 73.97 | +1.27% | 3,530,329 |
| Aug 11, 2026 | 72.80 | 73.49 | 72.70 | 73.04 | +0.23% | 2,478,003 |
| Aug 10, 2026 | 73.41 | 73.50 | 72.33 | 72.87 | -1.51% | 2,533,776 |
| Aug 7, 2026 | 73.58 | 74.80 | 73.48 | 73.99 | +0.22% | 2,602,412 |
| Aug 6, 2026 | 73.38 | 73.84 | 73.10 | 73.83 | +1.00% | 2,519,683 |
| Aug 5, 2026 | 73.70 | 73.99 | 72.58 | 73.10 | -0.73% | 3,089,762 |
| Aug 4, 2026 | 72.89 | 73.75 | 71.64 | 73.64 | +2.01% | 3,355,484 |
| Aug 3, 2026 | 72.46 | 73.62 | 71.94 | 72.19 | +0.33% | 3,200,552 |
| Jul 31, 2026 | 71.56 | 72.11 | 70.83 | 71.95 | +0.36% | 3,384,514 |
| Jul 30, 2026 | 72.92 | 73.07 | 70.63 | 71.69 | -2.28% | 2,812,092 |
| Jul 29, 2026 | 73.39 | 73.61 | 72.28 | 73.36 | -0.34% | 3,657,625 |
| Jul 28, 2026 | 74.00 | 75.32 | 73.36 | 73.61 | +0.57% | 3,790,337 |
| Jul 27, 2026 | 71.95 | 73.88 | 71.73 | 73.19 | +1.75% | 4,899,913 |
| Jul 24, 2026 | 71.19 | 72.15 | 70.86 | 71.93 | +1.64% | 3,526,860 |
| Jul 23, 2026 | 70.45 | 70.89 | 69.26 | 70.77 | +0.51% | 4,149,387 |
| Jul 22, 2026 | 70.36 | 72.26 | 69.69 | 70.41 | -2.14% | 8,523,188 |
| Jul 21, 2026 | 72.70 | 73.33 | 71.61 | 71.95 | -2.08% | 6,196,178 |
| Jul 20, 2026 | 73.28 | 73.80 | 72.92 | 73.48 | +0.04% | 4,714,213 |
| Jul 17, 2026 | 75.52 | 75.91 | 72.95 | 73.45 | -2.07% | 4,005,516 |
| Jul 16, 2026 | 72.86 | 75.26 | 72.81 | 75.00 | +3.88% | 4,551,923 |
| Jul 15, 2026 | 72.62 | 72.92 | 71.60 | 72.20 | -0.50% | 4,058,810 |
| Jul 14, 2026 | 73.43 | 73.86 | 72.14 | 72.56 | -1.17% | 3,186,095 |
| Jul 13, 2026 | 73.00 | 73.95 | 72.72 | 73.42 | +0.45% | 2,795,365 |
| Jul 10, 2026 | 72.00 | 73.26 | 71.74 | 73.09 | +1.51% | 2,735,986 |
| Jul 9, 2026 | 72.19 | 72.43 | 71.21 | 72.00 | -0.10% | 2,539,896 |
| Jul 8, 2026 | 72.51 | 72.85 | 71.78 | 72.07 | -1.85% | 3,692,226 |
| Jul 7, 2026 | 73.98 | 74.43 | 72.65 | 73.43 | -0.08% | 2,585,841 |
| Jul 6, 2026 | 73.30 | 73.50 | 71.53 | 73.49 | +0.48% | 3,368,257 |
| Jul 2, 2026 | 71.47 | 73.23 | 71.06 | 73.14 | +3.54% | 3,254,138 |
| Jul 1, 2026 | 71.78 | 72.46 | 70.61 | 70.64 | -1.34% | 2,873,687 |
| Jun 30, 2026 | 71.89 | 72.22 | 70.82 | 71.60 | -1.81% | 3,974,617 |
| Jun 29, 2026 | 73.05 | 73.57 | 72.41 | 72.92 | -0.37% | 2,838,331 |
| Jun 26, 2026 | 73.41 | 73.64 | 72.60 | 73.19 | -0.60% | 3,903,957 |
| Jun 25, 2026 | 73.37 | 75.29 | 72.63 | 73.63 | +1.38% | 3,369,141 |
| Jun 24, 2026 | 71.90 | 73.30 | 71.89 | 72.63 | +1.23% | 3,088,334 |
| Jun 23, 2026 | 72.49 | 72.78 | 71.75 | 71.75 | -1.01% | 3,356,891 |
| Jun 22, 2026 | 72.38 | 73.19 | 71.86 | 72.48 | -1.08% | 5,098,279 |
| Jun 18, 2026 | 73.49 | 74.40 | 72.79 | 73.27 | +0.76% | 8,450,453 |
| Jun 17, 2026 | 73.03 | 74.19 | 72.48 | 72.72 | -1.07% | 6,620,039 |
| Jun 16, 2026 | 72.44 | 73.66 | 72.19 | 73.51 | +2.37% | 3,433,270 |
| Jun 15, 2026 | 71.76 | 72.59 | 71.55 | 71.81 | +1.50% | 4,272,743 |
| Jun 12, 2026 | 71.00 | 71.50 | 70.11 | 70.75 | +0.88% | 2,924,236 |
| Jun 11, 2026 | 70.16 | 70.66 | 69.27 | 70.13 | +0.67% | 3,138,875 |
| Jun 10, 2026 | 71.08 | 71.08 | 69.47 | 69.66 | -2.26% | 4,352,028 |
| Jun 9, 2026 | 70.15 | 71.50 | 69.94 | 71.27 | +2.36% | 2,939,851 |
| Jun 8, 2026 | 69.84 | 70.70 | 69.44 | 69.63 | -1.01% | 3,204,619 |
| Jun 5, 2026 | 70.15 | 70.72 | 69.95 | 70.34 | +0.70% | 2,820,955 |
| Jun 4, 2026 | 70.94 | 70.94 | 69.81 | 69.85 | -0.10% | 2,956,498 |
| Jun 3, 2026 | 70.20 | 70.89 | 69.92 | 69.92 | -0.58% | 2,945,732 |
| Jun 2, 2026 | 69.44 | 70.49 | 69.42 | 70.33 | +1.43% | 2,957,001 |
| Jun 1, 2026 | 70.26 | 70.84 | 69.16 | 69.34 | -2.12% | 4,171,699 |
| May 29, 2026 | 70.93 | 71.40 | 70.71 | 70.84 | -0.52% | 3,872,570 |
| May 28, 2026 | 71.76 | 71.77 | 70.66 | 71.21 | -0.81% | 2,391,796 |
| May 27, 2026 | 72.51 | 72.89 | 71.52 | 71.79 | -1.29% | 3,447,796 |
| May 26, 2026 | 73.10 | 73.40 | 72.21 | 72.73 | -0.05% | 2,088,098 |
| May 22, 2026 | 71.83 | 73.40 | 71.64 | 72.77 | +1.59% | 3,585,665 |
| May 21, 2026 | 70.75 | 71.94 | 70.35 | 71.63 | +0.51% | 5,183,859 |
| May 20, 2026 | 70.72 | 71.33 | 69.95 | 71.27 | +0.47% | 4,031,544 |
| May 19, 2026 | 70.91 | 71.70 | 69.72 | 70.94 | -0.27% | 4,122,828 |
| May 18, 2026 | 71.15 | 71.78 | 70.76 | 71.13 | +0.17% | 4,180,246 |
| May 15, 2026 | 72.48 | 72.90 | 70.65 | 71.01 | -2.81% | 3,767,621 |
| May 14, 2026 | 73.56 | 73.92 | 72.84 | 73.06 | -0.25% | 2,385,290 |
| May 13, 2026 | 73.50 | 74.10 | 72.51 | 73.24 | -1.16% | 3,208,991 |
| May 12, 2026 | 74.74 | 74.97 | 73.11 | 74.10 | +0.14% | 4,773,960 |
| May 11, 2026 | 74.68 | 74.95 | 73.72 | 74.00 | -1.10% | 4,052,888 |
| May 8, 2026 | 77.55 | 77.83 | 74.62 | 74.82 | -3.42% | 8,748,447 |
| May 7, 2026 | 76.83 | 78.70 | 76.75 | 77.47 | +0.99% | 5,518,604 |
| May 6, 2026 | 76.81 | 77.69 | 76.05 | 76.71 | +1.44% | 3,869,354 |
| May 5, 2026 | 76.09 | 76.68 | 75.38 | 75.62 | -0.34% | 4,641,358 |
| May 4, 2026 | 76.42 | 77.22 | 75.43 | 75.88 | -1.56% | 2,819,067 |
| May 1, 2026 | 78.10 | 78.72 | 76.99 | 77.08 | -1.03% | 2,168,813 |
| Apr 30, 2026 | 76.42 | 78.00 | 75.90 | 77.88 | +1.67% | 3,721,454 |
| Apr 29, 2026 | 77.04 | 77.37 | 75.61 | 76.60 | -0.98% | 3,505,293 |
| Apr 28, 2026 | 78.15 | 78.68 | 77.30 | 77.36 | -0.15% | 3,930,697 |
| Apr 27, 2026 | 78.01 | 79.20 | 77.30 | 77.48 | -0.60% | 4,866,287 |
| Apr 24, 2026 | 79.02 | 79.77 | 77.64 | 77.95 | -1.94% | 3,506,929 |
| Apr 23, 2026 | 78.05 | 81.06 | 77.91 | 79.49 | +2.07% | 5,220,823 |
| Apr 22, 2026 | 79.34 | 79.49 | 76.25 | 77.88 | -1.26% | 7,187,369 |
| Apr 21, 2026 | 80.61 | 80.95 | 78.75 | 78.87 | -2.30% | 3,989,805 |
| Apr 20, 2026 | 81.07 | 81.63 | 80.53 | 80.73 | -0.86% | 3,035,106 |
| Apr 17, 2026 | 80.72 | 82.64 | 80.56 | 81.43 | +0.92% | 3,520,048 |
| Apr 16, 2026 | 80.93 | 81.74 | 80.47 | 80.69 | -0.38% | 2,178,325 |
| Apr 15, 2026 | 81.31 | 81.75 | 80.46 | 81.00 | -1.10% | 3,720,048 |
| Apr 14, 2026 | 81.58 | 82.15 | 81.24 | 81.90 | +0.16% | 2,598,573 |
| Apr 13, 2026 | 80.15 | 81.77 | 79.86 | 81.77 | +2.28% | 2,359,627 |
| Apr 10, 2026 | 81.43 | 81.59 | 79.29 | 79.95 | -1.60% | 2,511,390 |
| Apr 9, 2026 | 79.28 | 81.33 | 79.19 | 81.25 | +2.14% | 2,851,160 |
| Apr 8, 2026 | 78.19 | 79.97 | 78.19 | 79.55 | +2.21% | 3,256,193 |
| Apr 7, 2026 | 77.97 | 78.44 | 77.41 | 77.83 | -0.36% | 1,851,838 |
| Apr 6, 2026 | 77.25 | 78.26 | 77.25 | 78.11 | +0.32% | 1,676,181 |
| Apr 2, 2026 | 76.97 | 78.36 | 76.58 | 77.86 | +0.53% | 2,240,279 |
| Apr 1, 2026 | 76.43 | 77.75 | 76.19 | 77.45 | +0.48% | 2,431,815 |
| Mar 31, 2026 | 76.96 | 77.50 | 75.67 | 77.08 | +0.98% | 4,487,601 |
| Mar 30, 2026 | 76.06 | 77.00 | 75.27 | 76.33 | +0.50% | 3,029,667 |
| Mar 27, 2026 | 77.41 | 77.55 | 75.90 | 75.95 | -1.92% | 4,073,653 |
| Mar 26, 2026 | 78.44 | 79.46 | 77.29 | 77.44 | -1.60% | 3,231,039 |
| Mar 25, 2026 | 79.16 | 79.38 | 77.74 | 78.70 | +0.91% | 3,707,529 |
| Mar 24, 2026 | 78.23 | 79.04 | 77.80 | 77.99 | -1.33% | 4,089,764 |
| Mar 23, 2026 | 80.98 | 81.33 | 79.02 | 79.04 | -0.63% | 3,366,562 |
| Mar 20, 2026 | 80.23 | 81.13 | 78.81 | 79.54 | -0.86% | 8,393,528 |
| Mar 19, 2026 | 78.53 | 81.11 | 78.53 | 80.23 | +2.16% | 8,608,780 |
| Mar 18, 2026 | 83.49 | 83.64 | 78.25 | 78.53 | -6.67% | 5,905,901 |
| Mar 17, 2026 | 84.06 | 84.55 | 83.01 | 84.14 | +0.63% | 3,371,945 |
| Mar 16, 2026 | 83.49 | 84.27 | 82.93 | 83.61 | +0.50% | 2,866,204 |
| Mar 13, 2026 | 83.22 | 83.92 | 82.83 | 83.19 | +0.68% | 3,078,537 |
| Mar 12, 2026 | 84.22 | 84.30 | 82.47 | 82.63 | -2.33% | 4,350,035 |
| Mar 11, 2026 | 85.92 | 86.38 | 83.42 | 84.60 | -1.73% | 3,704,570 |
| Mar 10, 2026 | 87.24 | 87.57 | 86.06 | 86.09 | -1.69% | 2,731,394 |
| Mar 9, 2026 | 88.07 | 88.69 | 86.46 | 87.57 | -1.85% | 3,964,545 |
| Mar 6, 2026 | 90.06 | 90.47 | 88.47 | 89.22 | -1.57% | 2,719,837 |
| Mar 5, 2026 | 90.45 | 91.05 | 90.09 | 90.64 | -0.56% | 3,012,448 |
| Mar 4, 2026 | 92.22 | 92.25 | 91.11 | 91.15 | -1.34% | 2,197,397 |
| Mar 3, 2026 | 93.50 | 93.61 | 91.47 | 92.39 | -1.31% | 3,768,933 |
| Mar 2, 2026 | 91.36 | 94.20 | 91.19 | 93.62 | +1.15% | 5,000,938 |
| Feb 27, 2026 | 91.04 | 92.56 | 90.57 | 92.56 | +1.20% | 3,967,140 |
| Feb 26, 2026 | 90.01 | 91.95 | 89.59 | 91.46 | +2.27% | 4,191,120 |
| Feb 25, 2026 | 89.96 | 90.19 | 88.58 | 89.43 | -0.53% | 3,021,864 |
| Feb 24, 2026 | 90.68 | 90.88 | 89.72 | 89.91 | -0.71% | 3,256,019 |
| Feb 23, 2026 | 93.18 | 93.46 | 90.40 | 90.55 | -2.29% | 5,303,491 |
| Feb 20, 2026 | 93.30 | 94.56 | 92.25 | 92.67 | -0.40% | 4,292,389 |
| Feb 19, 2026 | 92.35 | 93.42 | 92.12 | 93.04 | +0.29% | 3,834,087 |
| Feb 18, 2026 | 91.98 | 92.79 | 90.55 | 92.77 | +0.36% | 3,271,072 |
| Feb 17, 2026 | 91.22 | 92.91 | 91.22 | 92.44 | +2.91% | 4,415,957 |
| Feb 13, 2026 | 91.16 | 92.77 | 89.47 | 89.83 | -2.09% | 6,472,375 |
| Feb 12, 2026 | 89.98 | 93.58 | 89.84 | 91.75 | +2.61% | 6,567,699 |
| Feb 11, 2026 | 89.80 | 90.57 | 89.30 | 89.42 | -0.71% | 3,204,274 |
| Feb 10, 2026 | 89.38 | 90.86 | 89.36 | 90.06 | +0.85% | 3,123,970 |
| Feb 9, 2026 | 89.76 | 90.69 | 89.24 | 89.30 | -0.61% | 2,915,749 |
| Feb 6, 2026 | 91.74 | 92.05 | 89.54 | 89.85 | -1.52% | 4,723,938 |
| Feb 5, 2026 | 90.36 | 91.68 | 89.71 | 91.24 | +0.96% | 4,821,690 |
| Feb 4, 2026 | 87.73 | 90.45 | 87.50 | 90.37 | +3.68% | 5,507,830 |
| Feb 3, 2026 | 85.71 | 87.50 | 85.28 | 87.16 | +1.17% | 4,252,742 |
| Feb 2, 2026 | 85.42 | 86.86 | 85.31 | 86.15 | +0.85% | 4,072,207 |
| Jan 30, 2026 | 86.46 | 87.50 | 84.12 | 85.42 | -2.00% | 5,825,385 |
| Jan 29, 2026 | 88.14 | 88.94 | 86.10 | 87.16 | -1.63% | 5,707,400 |
| Jan 28, 2026 | 84.84 | 88.87 | 84.00 | 88.60 | -2.15% | 6,820,772 |
| Jan 27, 2026 | 90.75 | 91.38 | 90.48 | 90.55 | -0.03% | 4,065,504 |
| Jan 26, 2026 | 91.20 | 91.65 | 89.92 | 90.58 | -0.44% | 4,473,644 |
| Jan 23, 2026 | 90.15 | 91.02 | 89.20 | 90.98 | +0.79% | 2,868,401 |
| Jan 22, 2026 | 89.85 | 90.39 | 89.16 | 90.27 | +0.88% | 3,356,787 |
| Jan 21, 2026 | 88.79 | 89.90 | 88.34 | 89.48 | +1.52% | 2,851,132 |
| Jan 20, 2026 | 90.00 | 90.35 | 87.57 | 88.14 | -2.24% | 5,012,973 |
| Jan 16, 2026 | 90.02 | 91.38 | 89.76 | 90.16 | -0.21% | 3,446,752 |
| Jan 15, 2026 | 90.24 | 90.50 | 89.69 | 90.35 | +0.44% | 2,081,873 |
| Jan 14, 2026 | 89.63 | 90.50 | 89.22 | 89.95 | +0.19% | 2,710,868 |
| Jan 13, 2026 | 89.83 | 90.11 | 88.87 | 89.78 | +0.32% | 2,701,740 |
| Jan 12, 2026 | 89.65 | 90.17 | 89.19 | 89.49 | -0.86% | 2,461,532 |
| Jan 9, 2026 | 90.40 | 90.94 | 90.01 | 90.27 | -0.13% | 2,021,417 |
| Jan 8, 2026 | 88.53 | 90.63 | 88.45 | 90.39 | +2.23% | 2,437,142 |
| Jan 7, 2026 | 90.34 | 90.75 | 88.30 | 88.42 | -1.64% | 2,307,533 |
| Jan 6, 2026 | 88.93 | 90.30 | 88.73 | 89.89 | +0.80% | 2,106,683 |
| Jan 5, 2026 | 87.72 | 89.31 | 87.59 | 89.18 | +0.95% | 3,264,046 |
| Jan 2, 2026 | 87.22 | 88.51 | 86.82 | 88.34 | +1.13% | 2,001,828 |
| Dec 31, 2025 | 87.99 | 88.01 | 87.33 | 87.35 | -0.75% | 1,697,441 |
| Dec 30, 2025 | 87.90 | 88.39 | 87.66 | 88.01 | +0.07% | 1,795,473 |
| Dec 29, 2025 | 87.69 | 88.00 | 87.26 | 87.95 | +0.38% | 1,717,627 |
| Dec 26, 2025 | 87.92 | 88.11 | 87.42 | 87.62 | -0.32% | 987,119 |
| Dec 24, 2025 | 87.70 | 88.16 | 86.22 | 87.90 | +0.08% | 687,572 |
| Dec 23, 2025 | 87.54 | 87.94 | 87.12 | 87.83 | +0.68% | 1,926,841 |
| Dec 22, 2025 | 86.94 | 87.43 | 86.64 | 87.24 | +0.21% | 2,496,418 |
| Dec 19, 2025 | 87.08 | 87.38 | 86.74 | 87.06 | -0.33% | 6,964,343 |
| Dec 18, 2025 | 88.32 | 89.40 | 87.05 | 87.35 | -1.85% | 3,430,018 |
| Dec 17, 2025 | 87.96 | 89.46 | 87.91 | 89.00 | +1.18% | 4,374,395 |
| Dec 16, 2025 | 88.98 | 89.01 | 87.48 | 87.96 | -0.69% | 3,681,659 |
| Dec 15, 2025 | 88.40 | 88.90 | 87.96 | 88.57 | +0.49% | 2,805,356 |
| Dec 12, 2025 | 88.00 | 89.02 | 87.91 | 88.14 | +0.47% | 2,061,656 |
| Dec 11, 2025 | 87.85 | 88.55 | 87.39 | 87.73 | -0.14% | 2,774,227 |
| Dec 10, 2025 | 87.09 | 88.50 | 87.04 | 87.85 | +0.87% | 2,888,064 |
| Dec 9, 2025 | 86.50 | 87.62 | 86.50 | 87.09 | +1.13% | 2,508,256 |
| Dec 8, 2025 | 86.56 | 86.56 | 85.82 | 86.12 | -0.38% | 2,297,840 |
| Dec 5, 2025 | 86.76 | 87.21 | 86.03 | 86.45 | -0.53% | 2,662,428 |
| Dec 4, 2025 | 86.76 | 87.12 | 86.55 | 86.91 | -0.03% | 2,294,272 |
| Dec 3, 2025 | 87.51 | 88.03 | 86.70 | 86.94 | -0.34% | 2,189,575 |
| Dec 2, 2025 | 88.37 | 88.49 | 86.94 | 87.24 | -1.03% | 2,185,794 |
| Dec 1, 2025 | 88.16 | 89.11 | 88.11 | 88.15 | -0.79% | 2,071,183 |
| Nov 28, 2025 | 88.53 | 89.16 | 88.34 | 88.85 | +0.32% | 940,847 |
| Nov 26, 2025 | 88.54 | 89.06 | 88.27 | 88.57 | +0.15% | 1,682,778 |
| Nov 25, 2025 | 87.47 | 88.65 | 87.20 | 88.44 | +1.70% | 2,263,615 |
| Nov 24, 2025 | 88.05 | 88.13 | 86.63 | 86.96 | -1.25% | 5,058,313 |
| Nov 21, 2025 | 87.12 | 88.43 | 86.58 | 88.06 | +1.38% | 2,722,860 |
| Nov 20, 2025 | 87.03 | 87.51 | 86.40 | 86.86 | +0.32% | 2,160,019 |
| Nov 19, 2025 | 87.75 | 87.75 | 86.17 | 86.58 | -1.28% | 2,424,596 |
| Nov 18, 2025 | 88.08 | 88.45 | 87.38 | 87.70 | -0.42% | 3,360,913 |
| Nov 17, 2025 | 88.48 | 88.91 | 87.69 | 88.07 | -0.79% | 2,556,582 |
| Nov 14, 2025 | 90.61 | 90.89 | 88.74 | 88.77 | -2.01% | 1,901,645 |
| Nov 13, 2025 | 91.00 | 91.40 | 90.49 | 90.59 | -0.43% | 1,985,049 |
| Nov 12, 2025 | 90.86 | 92.00 | 90.64 | 90.98 | +0.73% | 2,429,303 |
| Nov 11, 2025 | 90.73 | 90.99 | 89.91 | 90.32 | +0.07% | 1,845,289 |
| Nov 10, 2025 | 90.70 | 90.73 | 90.01 | 90.26 | -0.83% | 2,021,904 |
| Nov 7, 2025 | 90.98 | 91.28 | 90.42 | 91.02 | -0.14% | 1,882,720 |
| Nov 6, 2025 | 91.14 | 91.74 | 90.80 | 91.15 | -0.10% | 2,445,006 |
| Nov 5, 2025 | 90.78 | 91.92 | 90.56 | 91.24 | +0.60% | 1,740,506 |
| Nov 4, 2025 | 90.34 | 90.72 | 89.90 | 90.70 | +0.59% | 2,319,010 |
Daily open, high, low, close and volume for Otis Worldwide Corporation (OTIS). Showing 249 trading days. Unadjusted prices.