Otis Worldwide Corporatio... (OTIS)
98.80
0.28 (0.28%)
At close: Apr 15, 2025, 3:59 PM
97.94
-0.87%
After-hours: Apr 15, 2025, 08:00 PM EDT
Otis Worldwide Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 97.44 | 97.44 | 99.18 | 99.18 | 97.00 | 97.00 | 98.52 | 98.52 | 1.47% | 1,736,847 |
| Apr 11, 2025 | 94.17 | 94.17 | 98.00 | 98.00 | 93.42 | 93.42 | 97.09 | 97.09 | 2.94% | 2,941,400 |
| Apr 10, 2025 | 93.81 | 93.81 | 95.21 | 95.21 | 91.40 | 91.40 | 94.32 | 94.32 | 0.04% | 3,937,624 |
| Apr 9, 2025 | 90.50 | 90.50 | 95.79 | 95.79 | 90.27 | 90.27 | 94.28 | 94.28 | 3.74% | 4,818,818 |
| Apr 8, 2025 | 93.29 | 93.29 | 94.27 | 94.27 | 89.70 | 89.70 | 90.88 | 90.88 | -1.17% | 3,422,700 |
| Apr 7, 2025 | 93.34 | 93.34 | 95.98 | 95.98 | 91.35 | 91.35 | 91.96 | 91.96 | -3.17% | 4,484,435 |
| Apr 4, 2025 | 102.46 | 102.46 | 102.90 | 102.90 | 94.77 | 94.77 | 94.97 | 94.97 | -8.95% | 5,319,650 |
| Apr 3, 2025 | 103.64 | 103.64 | 105.95 | 105.95 | 103.22 | 103.22 | 104.30 | 104.30 | 0.35% | 4,134,050 |
| Apr 2, 2025 | 103.16 | 103.16 | 104.04 | 104.04 | 102.68 | 102.68 | 103.94 | 103.94 | -0.12% | 1,923,028 |
| Apr 1, 2025 | 103.35 | 103.35 | 104.09 | 104.09 | 102.51 | 102.51 | 104.06 | 104.06 | 0.83% | 1,970,500 |
| Mar 31, 2025 | 101.66 | 101.66 | 103.52 | 103.52 | 100.96 | 100.96 | 103.20 | 103.20 | 1.07% | 2,477,709 |
| Mar 28, 2025 | 103.29 | 103.29 | 103.33 | 103.33 | 101.98 | 101.98 | 102.11 | 102.11 | -0.87% | 1,327,831 |
| Mar 27, 2025 | 102.94 | 102.94 | 103.22 | 103.22 | 101.91 | 101.91 | 103.01 | 103.01 | 0.31% | 1,543,726 |
| Mar 26, 2025 | 101.36 | 101.36 | 102.91 | 102.91 | 101.20 | 101.20 | 102.69 | 102.69 | 1.27% | 1,779,012 |
| Mar 25, 2025 | 101.60 | 101.60 | 101.67 | 101.67 | 100.66 | 100.66 | 101.40 | 101.40 | 0.02% | 1,392,131 |
| Mar 24, 2025 | 101.57 | 101.57 | 102.18 | 102.18 | 101.09 | 101.09 | 101.38 | 101.38 | 0.17% | 2,161,400 |
| Mar 21, 2025 | 101.49 | 101.49 | 102.32 | 102.32 | 100.28 | 100.28 | 101.21 | 101.21 | -0.68% | 7,259,819 |
| Mar 20, 2025 | 101.86 | 101.86 | 102.54 | 102.54 | 101.09 | 101.09 | 101.90 | 101.90 | -0.85% | 1,812,332 |
| Mar 19, 2025 | 101.67 | 101.67 | 102.81 | 102.81 | 101.33 | 101.33 | 102.77 | 102.77 | 1.08% | 1,833,214 |
| Mar 18, 2025 | 101.26 | 101.26 | 101.90 | 101.90 | 100.51 | 100.51 | 101.67 | 101.67 | 0.28% | 2,183,400 |
| Mar 17, 2025 | 100.13 | 100.13 | 101.68 | 101.68 | 99.71 | 99.71 | 101.39 | 101.39 | 0.77% | 1,757,600 |
| Mar 14, 2025 | 100.41 | 100.41 | 100.94 | 100.94 | 99.67 | 99.67 | 100.62 | 100.62 | 1.01% | 1,613,000 |
| Mar 13, 2025 | 99.66 | 99.66 | 100.74 | 100.74 | 99.34 | 99.34 | 99.61 | 99.61 | -0.30% | 2,075,318 |
| Mar 12, 2025 | 100.89 | 100.89 | 101.47 | 101.47 | 99.46 | 99.46 | 99.91 | 99.91 | -1.23% | 2,619,740 |
| Mar 11, 2025 | 103.57 | 103.57 | 103.86 | 103.86 | 100.78 | 100.78 | 101.15 | 101.15 | -2.67% | 2,491,800 |
| Mar 10, 2025 | 104.27 | 104.27 | 106.83 | 106.83 | 103.72 | 103.72 | 103.92 | 103.92 | -0.09% | 2,896,531 |
| Mar 7, 2025 | 102.02 | 102.02 | 104.53 | 104.53 | 101.63 | 101.63 | 104.01 | 104.01 | 1.40% | 3,914,600 |
| Mar 6, 2025 | 101.00 | 101.00 | 102.68 | 102.68 | 100.10 | 100.10 | 102.57 | 102.57 | 1.19% | 2,251,663 |
| Mar 5, 2025 | 99.95 | 99.95 | 101.64 | 101.64 | 99.95 | 99.95 | 101.36 | 101.36 | 1.76% | 2,748,800 |
| Mar 4, 2025 | 100.01 | 100.01 | 101.95 | 101.95 | 99.46 | 99.46 | 99.61 | 99.61 | -1.11% | 3,177,100 |
| Mar 3, 2025 | 100.20 | 100.20 | 102.00 | 102.00 | 100.14 | 100.14 | 100.73 | 100.73 | 0.95% | 2,919,100 |
| Feb 28, 2025 | 98.59 | 98.59 | 100.08 | 100.08 | 98.44 | 98.44 | 99.78 | 99.78 | 1.72% | 3,727,300 |
| Feb 27, 2025 | 98.43 | 98.43 | 99.54 | 99.54 | 98.00 | 98.00 | 98.09 | 98.09 | -0.65% | 1,920,300 |
| Feb 26, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 97.67 | 97.67 | 98.73 | 98.73 | -1.32% | 2,457,300 |
| Feb 25, 2025 | 99.12 | 99.12 | 101.10 | 101.10 | 98.75 | 98.75 | 100.05 | 100.05 | 1.39% | 4,859,700 |
| Feb 24, 2025 | 98.37 | 98.37 | 99.69 | 99.69 | 98.17 | 98.17 | 98.68 | 98.68 | 0.32% | 2,247,467 |
| Feb 21, 2025 | 98.80 | 98.80 | 99.75 | 99.75 | 97.94 | 97.94 | 98.37 | 98.37 | -0.67% | 2,744,956 |
| Feb 20, 2025 | 98.19 | 98.19 | 99.19 | 99.19 | 97.85 | 97.85 | 99.03 | 99.03 | 0.74% | 1,757,205 |
| Feb 19, 2025 | 97.21 | 97.21 | 98.34 | 98.34 | 96.98 | 96.98 | 98.30 | 98.30 | 0.71% | 1,767,918 |
| Feb 18, 2025 | 96.93 | 96.93 | 97.66 | 97.66 | 96.68 | 96.68 | 97.61 | 97.61 | 0.90% | 1,647,000 |
| Feb 14, 2025 | 97.97 | 97.97 | 98.05 | 98.05 | 96.58 | 96.58 | 96.74 | 96.74 | -1.31% | 2,267,827 |
| Feb 13, 2025 | 97.26 | 96.87 | 98.23 | 97.84 | 96.76 | 96.38 | 98.02 | 97.63 | 1.32% | 2,142,500 |
| Feb 12, 2025 | 95.86 | 95.48 | 96.83 | 96.45 | 95.50 | 95.12 | 96.74 | 96.36 | 0.06% | 2,178,417 |
| Feb 11, 2025 | 95.83 | 95.45 | 96.97 | 96.59 | 95.63 | 95.25 | 96.68 | 96.30 | 0.65% | 1,710,400 |
| Feb 10, 2025 | 95.67 | 95.29 | 96.10 | 95.72 | 95.20 | 94.82 | 96.06 | 95.68 | 1.30% | 1,870,343 |
| Feb 7, 2025 | 96.37 | 95.98 | 96.39 | 96.00 | 94.53 | 94.15 | 94.83 | 94.45 | -1.27% | 2,284,306 |
| Feb 6, 2025 | 94.99 | 94.61 | 96.06 | 95.68 | 94.88 | 94.50 | 96.05 | 95.67 | 1.59% | 1,756,324 |
| Feb 5, 2025 | 94.08 | 93.70 | 94.88 | 94.50 | 93.47 | 93.09 | 94.55 | 94.17 | 0.13% | 1,421,101 |
| Feb 4, 2025 | 94.93 | 94.55 | 95.03 | 94.65 | 93.90 | 93.52 | 94.43 | 94.05 | -0.13% | 1,575,137 |
| Feb 3, 2025 | 93.99 | 93.61 | 95.07 | 94.69 | 92.88 | 92.51 | 94.55 | 94.17 | -0.91% | 2,002,100 |