Otis Worldwide Corporation Common Stock (OTIS)

Last Price92.56

Change+1.10 (1.20%)

NYSE · Last Trade: Mar 1st, 1:51 PM EST

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	91.04	92.56	90.57	92.56	3,967,141	92.56
2/26/2026	90.01	91.95	89.59	91.46	4,191,119	91.46
2/25/2026	89.96	90.19	88.58	89.43	3,100,848	89.43
2/24/2026	90.68	90.88	89.72	89.91	3,256,017	89.91
2/23/2026	93.18	93.46	90.40	90.55	5,303,493	90.55
2/20/2026	93.30	94.56	92.25	92.67	4,292,390	92.67
2/19/2026	92.35	93.42	92.12	93.04	3,834,014	93.04
2/18/2026	91.98	92.79	90.55	92.77	3,270,925	92.77
2/17/2026	91.22	92.91	91.22	92.44	4,415,958	92.44
2/13/2026	91.16	92.77	89.47	89.83	6,472,377	89.83
2/12/2026	89.98	93.58	89.84	91.75	6,567,646	91.33
2/11/2026	89.80	90.57	89.30	89.42	3,204,275	89.01
2/10/2026	89.38	90.86	89.36	90.06	3,123,957	89.65
2/09/2026	89.76	90.69	89.24	89.30	2,915,129	88.89
2/06/2026	91.74	92.05	89.54	89.85	4,723,938	89.44
2/05/2026	90.36	91.68	89.71	91.24	4,821,168	90.82
2/04/2026	87.73	90.45	87.50	90.37	5,507,624	89.96
2/03/2026	85.71	87.50	85.28	87.16	4,252,739	86.76
2/02/2026	85.42	86.86	85.31	86.15	4,072,162	85.76
1/30/2026	86.46	87.50	84.12	85.42	5,825,387	85.03
1/29/2026	88.14	88.94	86.10	87.16	5,713,695	86.76
1/28/2026	84.84	88.87	84.00	88.60	6,820,777	88.19
1/27/2026	90.75	91.38	90.48	90.55	4,065,502	90.14
1/26/2026	91.20	91.65	89.92	90.58	4,473,644	90.17
1/23/2026	90.15	91.02	89.20	90.98	2,868,401	90.56
1/22/2026	89.85	90.39	89.16	90.27	3,356,788	89.86
1/21/2026	88.79	89.90	88.34	89.48	2,851,118	89.07
1/20/2026	90.00	90.35	87.57	88.14	5,012,976	87.74
1/16/2026	90.02	91.38	89.76	90.16	3,446,754	89.75
1/15/2026	90.24	90.50	89.69	90.35	2,081,819	89.94
1/14/2026	89.63	90.50	89.22	89.95	2,710,867	89.54
1/13/2026	89.83	90.11	88.87	89.78	2,701,740	89.37
1/12/2026	89.65	90.17	89.19	89.49	2,461,526	89.08
1/09/2026	90.40	90.94	90.01	90.27	2,023,353	89.86
1/08/2026	88.53	90.63	88.45	90.39	2,437,220	89.98
1/07/2026	90.34	90.75	88.30	88.42	2,307,531	88.02
1/06/2026	88.93	90.30	88.73	89.89	2,106,683	89.48
1/05/2026	87.72	89.31	87.59	89.18	3,263,797	88.77
1/02/2026	87.22	88.51	86.82	88.34	2,001,829	87.94
12/31/2025	87.99	88.01	87.33	87.35	1,697,441	86.95
12/30/2025	87.90	88.39	87.66	88.01	1,795,474	87.61
12/29/2025	87.69	88.00	87.26	87.95	1,717,628	87.55
12/26/2025	87.92	88.11	87.42	87.62	987,120	87.22
12/24/2025	87.70	88.16	86.22	87.90	687,573	87.50
12/23/2025	87.54	87.94	87.12	87.83	1,926,841	87.43
12/22/2025	86.94	87.43	86.64	87.24	2,496,381	86.84
12/19/2025	87.08	87.38	86.74	87.06	6,964,347	86.66
12/18/2025	88.32	89.40	87.05	87.35	3,417,255	86.95
12/17/2025	87.96	89.46	87.91	89.00	4,374,382	88.59
12/16/2025	88.98	89.01	87.48	87.96	3,681,628	87.56
12/15/2025	88.40	88.90	87.96	88.57	2,805,197	88.16
12/12/2025	88.00	89.02	87.91	88.14	2,061,657	87.74
12/11/2025	87.85	88.55	87.39	87.73	2,778,678	87.33
12/10/2025	87.09	88.50	87.04	87.85	2,888,054	87.45
12/09/2025	86.50	87.62	86.50	87.09	2,508,216	86.69
12/08/2025	86.56	86.56	85.82	86.12	2,297,815	85.73
12/05/2025	86.76	87.21	86.03	86.45	2,662,430	86.05
12/04/2025	86.76	87.12	86.55	86.91	2,294,272	86.51
12/03/2025	87.51	88.03	86.70	86.94	2,189,576	86.54
12/02/2025	88.37	88.49	86.94	87.24	2,185,761	86.84
12/01/2025	88.16	89.11	88.11	88.15	2,071,152	87.75