Otis Worldwide Corporation - OTIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.3	92.67	92.67	94.57	92.25	4.29M
February 19, 2026	92.35	93.04	93.04	93.42	92.12	3.83M
February 18, 2026	91.98	92.77	92.77	92.79	90.55	3.27M
February 17, 2026	91.22	92.44	92.44	92.91	91.22	4.42M
February 13, 2026	91.16	89.83	89.83	92.77	89.47	6.47M
February 12, 2026	89.98	91.75	91.33	93.58	89.84	6.57M
February 11, 2026	89.8	89.42	89.42	90.57	89.3	2.99M
February 10, 2026	89.38	90.06	90.06	90.86	89.36	3.12M
February 09, 2026	89.76	89.3	89.3	90.69	89.24	2.92M
February 06, 2026	91.74	89.85	89.85	92.05	89.54	4.72M
February 05, 2026	90.36	91.24	91.24	91.68	89.71	4.82M
February 04, 2026	87.73	90.37	90.37	90.45	87.5	5.51M
February 03, 2026	85.71	87.16	87.16	87.5	85.28	4.25M
February 02, 2026	85.42	86.15	86.15	86.86	85.31	4.07M
January 30, 2026	86.46	85.42	85.42	87.5	84.12	5.82M
January 29, 2026	88.14	87.16	87.16	88.94	86.1	5.71M
January 28, 2026	84.84	88.6	88.6	88.87	84	6.82M
January 27, 2026	90.75	90.55	90.55	91.35	90.49	3.2M
January 26, 2026	91.2	90.58	90.58	91.65	89.92	4.47M
January 23, 2026	90.15	90.98	90.98	91.02	89.2	2.87M
January 22, 2026	89.85	90.27	90.27	90.39	89.16	3.36M
January 21, 2026	88.79	89.48	89.48	89.9	88.34	2.85M
January 20, 2026	90	88.14	88.14	90.35	87.57	5.01M
January 16, 2026	90.02	90.16	90.16	91.38	89.76	3.45M
January 15, 2026	90.24	90.35	90.35	90.5	89.69	2.08M
January 14, 2026	89.63	89.95	89.95	90.5	89.22	2.71M
January 13, 2026	90.08	89.78	89.78	90.11	88.87	2.11M
January 12, 2026	89.65	89.49	89.49	90.17	89.19	2.46M
January 09, 2026	90.4	90.27	90.27	90.95	90.01	2.02M
January 08, 2026	88.53	90.39	90.39	90.63	88.45	2.44M
January 07, 2026	90.34	88.42	88.42	90.76	88.3	2.31M
January 06, 2026	88.93	89.89	89.89	90.3	88.73	2.11M
January 05, 2026	87.72	89.18	89.18	89.31	87.59	3.26M
January 02, 2026	87.22	88.34	88.34	88.51	86.82	2M
December 31, 2025	87.99	87.35	87.35	88.01	87.33	1.7M
December 30, 2025	87.9	88.01	88.01	88.39	87.66	1.8M
December 29, 2025	87.69	87.95	87.95	88	87.26	1.72M
December 26, 2025	87.92	87.62	87.62	88.11	87.42	987,119
December 24, 2025	87.61	87.9	87.9	88.16	87.47	665,635
December 23, 2025	87.54	87.83	87.83	87.94	87.12	1.93M
December 22, 2025	86.94	87.24	87.24	87.43	86.64	2.5M
December 19, 2025	87.08	87.06	87.06	87.38	86.74	6.96M
December 18, 2025	88.32	87.35	87.35	89.4	87.05	3.43M
December 17, 2025	87.96	89	89	89.46	87.91	4.37M
December 16, 2025	88.98	87.96	87.96	89.01	87.48	3.68M
December 15, 2025	88.4	88.57	88.57	88.9	87.96	2.81M
December 12, 2025	88	88.14	88.14	89.02	87.91	2.06M
December 11, 2025	87.85	87.73	87.73	88.55	87.39	2.77M
December 10, 2025	87.09	87.85	87.85	88.5	87.04	2.89M
December 09, 2025	86.5	87.09	87.09	87.62	86.5	2.51M
December 08, 2025	86.56	86.12	86.12	86.56	85.82	2.3M
December 05, 2025	86.76	86.45	86.45	87.21	86.03	2.66M
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

Otis Worldwide Corporation (OTIS) NYSE