Otis Worldwide Corporation - OTIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	87.66	87.63	87.63	88.29	87.36	2.48M
September 09, 2025	87.08	88.01	88.01	88.14	86.9	3.18M
September 08, 2025	86.91	87.37	87.37	87.39	86.34	2.53M
September 05, 2025	87.26	87	87	87.75	86.56	1.89M
September 04, 2025	85.5	86.5	86.5	86.51	85.17	1.74M
September 03, 2025	85.47	85.67	85.67	85.97	85.25	2.06M
September 02, 2025	86	85.77	85.77	86.21	85.18	2.13M
August 29, 2025	86.35	86.38	86.38	86.94	86.21	2.15M
August 28, 2025	87.92	86.25	86.25	88.03	86.18	3.79M
August 27, 2025	87.35	87.72	87.72	87.85	87.27	3.15M
August 26, 2025	87.07	87.63	87.63	87.72	86.69	4.4M
August 25, 2025	88.58	86.86	86.86	88.69	86.58	3.3M
August 22, 2025	88	88.58	88.58	89.12	88	5.45M
August 21, 2025	89.11	87.57	87.57	89.19	87.52	4.05M
August 20, 2025	89.36	89.12	89.12	90.17	88.53	6.28M
August 19, 2025	88.1	88.59	88.59	88.98	87.73	5.78M
August 18, 2025	87.79	87.61	87.61	88.29	87.6	1.75M
August 15, 2025	87.42	87.43	87.43	87.86	87.04	3.7M
August 14, 2025	88.57	87.54	87.54	88.75	87.29	2.52M
August 13, 2025	88.1	89.23	89.23	89.25	87.84	2.42M
August 12, 2025	86.5	88.15	88.15	88.28	86.09	4.2M
August 11, 2025	87.47	86.03	86.03	87.72	85.87	4.17M
August 08, 2025	87.24	87.47	87.47	87.88	87.04	3.03M
August 07, 2025	87.45	87.33	87.33	88.34	86.93	5.76M
August 06, 2025	86.48	86.97	86.97	87.11	85.71	3.9M
August 05, 2025	85.68	86.28	86.28	86.5	85.14	5.45M
August 04, 2025	85.1	85.41	85.41	85.42	84.59	3.63M
August 01, 2025	86	84.93	84.93	86	84.25	3.9M
July 31, 2025	85.95	85.69	85.69	86.6	85.45	4.07M
July 30, 2025	87	86.43	86.43	87.52	86.05	3.24M
July 29, 2025	88.14	87.3	87.3	88.24	87.06	3.46M
July 28, 2025	89.46	87.9	87.9	89.72	87.88	4.69M
July 25, 2025	90.19	89.79	89.79	90.43	89.12	4.08M
July 24, 2025	88.67	89.2	89.2	89.94	88	6.74M
July 23, 2025	89	88.49	88.49	91.88	86	12.61M
July 22, 2025	98.4	100.99	100.99	101.15	98.34	2.77M
July 21, 2025	99.61	98.5	98.5	99.77	98.4	2.5M
July 18, 2025	100.97	99.44	99.44	100.97	98.75	2.21M
July 17, 2025	100.41	101.07	101.07	101.36	100.08	1.43M
July 16, 2025	99.32	100.34	100.34	100.41	98.63	1.9M
July 15, 2025	101.24	99.38	99.38	101.42	99.35	2.33M
July 14, 2025	99.04	100.04	100.04	100.18	98.77	1.9M
July 11, 2025	99.21	99.49	99.49	99.61	98.97	1.19M
July 10, 2025	99.34	99.96	99.96	100.78	98.97	1.59M
July 09, 2025	100.16	99.34	99.34	100.16	98.45	1.71M
July 08, 2025	100	99.68	99.68	100.7	99.36	1.81M
July 07, 2025	99.83	99.78	99.78	99.9	98.68	1.91M
July 03, 2025	99.7	99.51	99.51	100.01	99.12	1.05M

Otis Worldwide Corporation (OTIS) NYSE