Otis Worldwide Corporation - OTIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	86.76	86.91	86.91	87.12	86.55	2.29M
December 03, 2025	87.51	86.94	86.94	88.03	86.7	2.19M
December 02, 2025	88.37	87.24	87.24	88.49	86.93	2.19M
December 01, 2025	88.16	88.15	88.15	89.11	88.11	2.07M
November 28, 2025	88.53	88.85	88.85	89.16	88.34	940,847
November 26, 2025	88.54	88.57	88.57	89.06	88.27	1.68M
November 25, 2025	87.47	88.44	88.44	88.65	87.2	2.26M
November 24, 2025	88.05	86.96	86.96	88.13	86.63	5.06M
November 21, 2025	87.12	88.06	88.06	88.43	86.58	2.72M
November 20, 2025	87.04	86.86	86.86	87.51	86.4	2.16M
November 19, 2025	87.75	86.58	86.58	87.75	86.17	2.42M
November 18, 2025	88.09	87.7	87.7	88.45	87.38	3.36M
November 17, 2025	88.48	88.07	88.07	88.91	87.7	2.56M
November 14, 2025	90.61	88.77	88.77	90.89	88.74	1.9M
November 13, 2025	91	90.59	90.17	91.4	90.49	1.99M
November 12, 2025	90.86	90.98	90.56	92	90.64	2.43M
November 11, 2025	90.73	90.32	89.9	90.99	89.91	1.85M
November 10, 2025	90.7	90.26	89.84	90.73	90.01	2.02M
November 07, 2025	90.98	91.02	91.02	91.28	90.42	1.88M
November 06, 2025	91.14	91.15	91.15	91.74	90.8	2.45M
November 05, 2025	90.78	91.24	91.24	91.93	90.56	1.74M
November 04, 2025	90.34	90.7	90.7	90.72	89.9	2.32M
November 03, 2025	92.35	90.17	90.17	92.41	90.07	2.93M
October 31, 2025	91.79	92.76	92.76	92.98	91.41	2.3M
October 30, 2025	92.55	92.49	92.49	93.83	92.19	2.42M
October 29, 2025	94.04	93.38	93.38	94.06	90.89	3.92M
October 28, 2025	91.61	91.3	91.3	92.47	91.17	3.22M
October 27, 2025	91.82	92.05	92.05	92.49	91.56	2.82M
October 24, 2025	93.17	91.95	91.95	93.17	91.85	1.72M
October 23, 2025	91.66	92.97	92.97	93.29	91.54	2.55M
October 22, 2025	92.34	91.42	91.42	92.81	91.34	2.01M
October 21, 2025	90.96	92.7	92.7	92.76	90.84	1.71M
October 20, 2025	91.4	91.51	91.51	91.96	91.05	1.62M
October 17, 2025	90.85	91.29	91.29	91.5	90.71	1.44M
October 16, 2025	91.64	90.67	90.67	91.64	90.39	1.56M
October 15, 2025	90.98	91.47	91.47	92.2	90.54	2.4M
October 14, 2025	89.08	90.82	90.82	90.91	88.7	2.21M
October 13, 2025	89.24	89.18	89.18	90.07	88.87	1.75M
October 10, 2025	90.15	89.46	89.46	90.42	89.09	1.72M
October 09, 2025	91.3	89.72	89.72	91.48	89.08	1.94M
October 08, 2025	92.35	91.25	91.25	92.41	91.17	1.81M
October 07, 2025	91.02	90.4	90.4	91.37	90.08	1.79M
October 06, 2025	91.51	90.83	90.83	91.77	90.49	2.12M
October 03, 2025	92.12	91.54	91.54	92.34	91.45	1.89M
October 02, 2025	92.62	92.24	92.24	93.13	92.03	2.56M
October 01, 2025	91.15	92.36	92.36	92.47	90.77	2.54M
September 30, 2025	91.63	91.43	91.43	91.63	90.98	2.29M
September 29, 2025	90.83	91.29	91.29	91.61	90.74	3.04M
September 26, 2025	89.85	90.38	90.38	90.39	89.53	1.95M
September 25, 2025	88.8	89.44	89.44	89.67	88.6	2.09M
September 24, 2025	88.84	88.73	88.73	89.25	88.47	2.16M
September 23, 2025	89.47	89.12	89.12	90.03	88.79	2.64M
September 22, 2025	89.41	89.33	89.33	89.85	88.62	2.17M
September 19, 2025	90.5	89.16	89.16	90.78	89.16	6.99M
September 18, 2025	89.91	90.35	90.35	91.83	89.73	3.25M
September 17, 2025	89.68	89.64	89.64	91.36	89	3.8M
September 16, 2025	89.55	89.21	89.21	90.09	89.04	2.74M
September 15, 2025	89.42	89.63	89.63	89.88	88.94	3.11M
September 12, 2025	89.1	89.06	89.06	89.74	88.4	3.61M
September 11, 2025	87.95	89.38	89.38	89.38	87.8	3.63M

Otis Worldwide Corporation (OTIS) NYSE