Otis Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	87.42	87.86	87.04	87.13	-	-0.47%	655,901
Aug 14, 2025	88.57	88.75	87.29	87.54	87.54	-1.89%	2,524,124
Aug 13, 2025	88.10	89.25	87.84	89.23	89.23	1.23%	2,418,061
Aug 12, 2025	86.50	88.28	86.09	88.15	88.15	2.46%	4,200,400
Aug 11, 2025	87.47	87.72	85.87	86.03	86.03	-1.65%	4,171,328
Aug 8, 2025	87.24	87.88	87.04	87.47	87.47	0.16%	3,025,262
Aug 7, 2025	87.45	88.34	86.93	87.33	87.33	0.41%	5,760,496
Aug 6, 2025	86.48	87.11	85.71	86.97	86.97	0.80%	3,897,136
Aug 5, 2025	85.68	86.50	85.14	86.28	86.28	1.02%	5,447,369
Aug 4, 2025	85.10	85.42	84.59	85.41	85.41	0.57%	3,632,630
Aug 1, 2025	86.00	86.00	84.25	84.93	84.93	-0.89%	3,897,639
Jul 31, 2025	85.95	86.60	85.45	85.69	85.69	-0.86%	4,071,695
Jul 30, 2025	87.00	87.52	86.05	86.43	86.43	-1.00%	3,237,167
Jul 29, 2025	88.14	88.24	87.06	87.30	87.30	-0.68%	3,457,223
Jul 28, 2025	89.46	89.72	87.88	87.90	87.90	-2.10%	4,694,858
Jul 25, 2025	90.19	90.43	89.12	89.79	89.79	0.66%	4,084,937
Jul 24, 2025	88.67	89.94	88.00	89.20	89.20	0.80%	6,741,747
Jul 23, 2025	89.00	91.88	86.00	88.49	88.49	-12.38%	12,607,937
Jul 22, 2025	98.40	101.15	98.34	100.99	100.99	2.53%	2,773,256
Jul 21, 2025	99.61	99.77	98.40	98.50	98.50	-0.95%	2,498,650
Jul 18, 2025	100.97	100.97	98.75	99.44	99.44	-1.61%	2,211,344
Jul 17, 2025	100.41	101.36	100.08	101.07	101.07	0.73%	1,425,504
Jul 16, 2025	99.32	100.41	98.63	100.34	100.34	0.97%	1,899,901
Jul 15, 2025	101.24	101.42	99.35	99.38	99.38	-0.66%	2,334,044
Jul 14, 2025	99.04	100.18	98.77	100.04	100.04	0.55%	1,897,007
Jul 11, 2025	99.21	99.61	98.97	99.49	99.49	-0.47%	1,187,197
Jul 10, 2025	99.34	100.78	98.97	99.96	99.96	0.62%	1,590,266
Jul 9, 2025	100.16	100.16	98.45	99.34	99.34	-0.34%	1,706,849
Jul 8, 2025	100.00	100.70	99.36	99.68	99.68	-0.10%	1,809,386
Jul 7, 2025	99.83	99.90	98.68	99.78	99.78	0.27%	1,914,875
Jul 3, 2025	99.70	100.01	99.12	99.51	99.51	-0.29%	1,052,322
Jul 2, 2025	100.23	100.49	99.20	99.80	99.80	-0.63%	1,709,168
Jul 1, 2025	99.13	100.99	98.47	100.43	100.43	1.42%	1,853,364
Jun 30, 2025	97.18	99.28	96.93	99.02	99.02	1.45%	2,350,437
Jun 27, 2025	97.74	98.18	96.90	97.60	97.60	0.08%	2,998,824
Jun 26, 2025	97.00	98.06	96.79	97.52	97.52	0.92%	2,585,339
Jun 25, 2025	97.37	97.43	96.50	96.63	96.63	-0.80%	2,146,490
Jun 24, 2025	96.16	97.51	95.63	97.41	97.41	1.49%	2,929,937
Jun 23, 2025	94.51	96.06	93.87	95.98	95.98	2.01%	2,378,466
Jun 20, 2025	96.03	96.59	93.94	94.09	94.09	-1.65%	4,536,453
Jun 18, 2025	95.54	96.59	95.00	95.67	95.67	0.34%	1,918,060
Jun 17, 2025	95.74	96.22	95.24	95.35	95.35	-1.14%	1,925,539
Jun 16, 2025	96.58	97.57	96.05	96.45	96.45	0.66%	2,252,783
Jun 13, 2025	96.22	96.99	95.59	95.82	95.82	-1.17%	1,873,615
Jun 12, 2025	95.29	96.95	94.90	96.95	96.95	1.62%	2,406,054
Jun 11, 2025	95.84	95.84	94.78	95.40	95.40	0.08%	1,781,209
Jun 10, 2025	95.75	95.81	95.05	95.32	95.32	-	1,852,295
Jun 9, 2025	96.25	96.44	94.75	95.32	95.32	-0.77%	1,646,694
Jun 6, 2025	95.53	96.29	95.53	96.06	96.06	0.82%	1,669,666
Jun 5, 2025	95.57	95.76	94.66	95.28	95.28	0.01%	1,707,672