Otis Worldwide Corporation OTIS
NYSE · United States · Industrial Services
$64.32-1.31 (-2.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $64.32 | -2.00% | $65.70 | $66.00 | $64.27 | 5.60M |
| 2026-09-29 | $65.63 | -1.06% | $66.33 | $66.88 | $65.15 | 5.12M |
| 2026-09-28 | $66.33 | +0.59% | $65.80 | $66.93 | $65.13 | 4.86M |
| 2026-09-25 | $65.94 | -1.11% | $66.38 | $66.98 | $65.87 | 3.49M |
| 2026-09-24 | $66.68 | -2.40% | $68.10 | $68.36 | $66.57 | 2.66M |
| 2026-09-23 | $68.32 | +0.35% | $67.96 | $68.87 | $67.54 | 3.13M |
| 2026-09-22 | $68.08 | +2.16% | $67.67 | $68.25 | $67.26 | 4.33M |
| 2026-09-21 | $66.64 | -2.74% | $68.50 | $68.58 | $66.57 | 4.73M |
| 2026-09-18 | $68.52 | -0.26% | $68.70 | $69.14 | $68.32 | 12.92M |
| 2026-09-17 | $68.70 | -0.79% | $70.24 | $70.24 | $68.03 | 7.37M |
| 2026-09-16 | $69.25 | +1.09% | $68.80 | $69.51 | $68.29 | 6.07M |
| 2026-09-15 | $68.50 | -2.39% | $69.12 | $70.05 | $68.44 | 4.76M |
| 2026-09-14 | $70.18 | +1.56% | $69.10 | $71.13 | $69.06 | 4.39M |
| 2026-09-11 | $69.10 | +1.78% | $68.58 | $69.53 | $68.32 | 3.62M |
| 2026-09-10 | $67.89 | -2.03% | $69.04 | $69.32 | $67.64 | 3.58M |
| 2026-09-09 | $69.30 | -1.08% | $69.81 | $70.04 | $68.41 | 4.21M |
| 2026-09-08 | $70.06 | -1.61% | $71.18 | $71.35 | $69.93 | 3.42M |
| 2026-09-04 | $71.21 | -0.38% | $71.09 | $71.54 | $70.81 | 2.98M |
| 2026-09-03 | $71.48 | +0.92% | $71.36 | $71.67 | $70.52 | 2.58M |
| 2026-09-02 | $70.83 | +0.33% | $70.75 | $71.30 | $70.10 | 3.91M |
| 2026-09-01 | $70.60 | -0.75% | $71.08 | $71.61 | $70.47 | 4.59M |
| 2026-08-31 | $71.13 | -0.85% | $71.04 | $71.62 | $70.70 | 5.25M |
| 2026-08-28 | $71.74 | +0.36% | $71.77 | $72.10 | $71.33 | 3.50M |
| 2026-08-27 | $71.48 | -1.22% | $71.75 | $71.94 | $71.02 | 2.94M |
| 2026-08-26 | $72.36 | +1.26% | $71.67 | $72.61 | $71.55 | 2.05M |
| 2026-08-25 | $71.46 | -1.01% | $72.21 | $72.26 | $71.45 | 2.52M |
| 2026-08-24 | $72.19 | +0.98% | $71.66 | $72.45 | $71.40 | 2.76M |
| 2026-08-21 | $71.49 | -0.39% | $71.93 | $72.67 | $71.36 | 3.87M |
| 2026-08-20 | $71.77 | -0.25% | $71.33 | $72.10 | $71.22 | 2.67M |
| 2026-08-19 | $71.95 | +2.27% | $70.63 | $72.94 | $70.61 | 3.27M |
| 2026-08-18 | $70.35 | -0.30% | $71.19 | $71.64 | $70.31 | 3.50M |
| 2026-08-17 | $70.56 | -2.85% | $72.26 | $72.50 | $70.42 | 3.84M |
| 2026-08-14 | $72.63 | -0.55% | $72.82 | $73.00 | $71.96 | 2.89M |
| 2026-08-13 | $73.03 | -1.27% | $74.09 | $74.39 | $72.65 | 3.73M |
| 2026-08-12 | $73.97 | +1.27% | $72.75 | $73.99 | $72.50 | 3.53M |
| 2026-08-11 | $73.04 | +0.23% | $72.80 | $73.49 | $72.71 | 2.48M |
| 2026-08-10 | $72.87 | -1.51% | $73.41 | $73.50 | $72.33 | 2.53M |
| 2026-08-07 | $73.99 | +0.22% | $73.58 | $74.80 | $73.48 | 2.60M |
| 2026-08-06 | $73.83 | +1.00% | $73.38 | $73.84 | $73.10 | 2.52M |
| 2026-08-05 | $73.10 | -0.73% | $73.70 | $73.99 | $72.58 | 3.09M |
| 2026-08-04 | $73.64 | +2.01% | $72.89 | $73.75 | $71.64 | 3.36M |
| 2026-08-03 | $72.19 | +0.33% | $72.46 | $73.62 | $71.94 | 3.20M |
| 2026-07-31 | $71.95 | +0.36% | $71.56 | $72.11 | $70.83 | 3.38M |
| 2026-07-30 | $71.69 | -2.28% | $72.92 | $73.07 | $70.63 | 2.81M |
| 2026-07-29 | $73.36 | -0.34% | $73.39 | $73.61 | $72.29 | 3.66M |
| 2026-07-28 | $73.61 | +0.57% | $74.00 | $75.32 | $73.36 | 3.79M |
| 2026-07-27 | $73.19 | +1.75% | $71.95 | $73.88 | $71.73 | 4.90M |
| 2026-07-24 | $71.93 | +1.64% | $71.19 | $72.15 | $70.86 | 3.53M |
| 2026-07-23 | $70.77 | +0.51% | $70.45 | $70.89 | $69.26 | 4.15M |
| 2026-07-22 | $70.41 | -2.14% | $70.36 | $72.26 | $69.69 | 8.52M |
| 2026-07-21 | $71.95 | -2.08% | $72.70 | $73.33 | $71.61 | 6.20M |
| 2026-07-20 | $73.48 | +0.04% | $73.28 | $73.80 | $72.92 | 4.71M |
| 2026-07-17 | $73.45 | -2.07% | $75.52 | $75.91 | $72.95 | 4.01M |
| 2026-07-16 | $75.00 | +3.88% | $72.86 | $75.26 | $72.81 | 4.55M |
| 2026-07-15 | $72.20 | -0.50% | $72.62 | $72.92 | $71.60 | 4.06M |
| 2026-07-14 | $72.56 | -1.17% | $73.43 | $73.86 | $72.14 | 3.09M |
| 2026-07-13 | $73.42 | +0.45% | $73.00 | $73.95 | $72.71 | 2.80M |
| 2026-07-10 | $73.09 | +1.51% | $72.00 | $73.26 | $71.74 | 2.74M |
| 2026-07-09 | $72.00 | -0.10% | $72.19 | $72.43 | $71.21 | 2.54M |
| 2026-07-08 | $72.07 | -1.85% | $72.51 | $72.85 | $71.78 | 3.69M |
| 2026-07-07 | $73.43 | -0.08% | $73.98 | $74.43 | $72.65 | 2.59M |
| 2026-07-06 | $73.49 | +0.48% | $73.30 | $73.50 | $71.53 | 3.37M |
| 2026-07-02 | $73.14 | +3.54% | $71.47 | $73.23 | $71.06 | 3.25M |
| 2026-07-01 | $70.64 | -1.34% | $71.78 | $72.46 | $70.61 | 2.88M |
| 2026-06-30 | $71.60 | -1.81% | $71.89 | $72.22 | $70.82 | 3.97M |
| 2026-06-29 | $72.92 | -0.37% | $73.05 | $73.57 | $72.41 | 2.84M |
| 2026-06-26 | $73.19 | -0.60% | $73.41 | $73.64 | $72.60 | 3.90M |
| 2026-06-25 | $73.63 | +1.38% | $73.37 | $75.29 | $72.63 | 3.37M |
| 2026-06-24 | $72.63 | +1.23% | $71.90 | $73.30 | $71.89 | 3.09M |
| 2026-06-23 | $71.75 | -1.01% | $72.49 | $72.78 | $71.75 | 3.36M |
| 2026-06-22 | $72.48 | -1.08% | $72.38 | $73.19 | $71.86 | 5.10M |
| 2026-06-18 | $73.27 | +0.76% | $73.49 | $74.40 | $72.79 | 8.45M |
| 2026-06-17 | $72.72 | -1.07% | $73.03 | $74.19 | $72.48 | 6.62M |
| 2026-06-16 | $73.51 | +2.37% | $72.44 | $73.66 | $72.19 | 3.43M |
| 2026-06-15 | $71.81 | +1.50% | $71.76 | $72.59 | $71.55 | 4.27M |
| 2026-06-12 | $70.75 | +0.88% | $71.00 | $71.50 | $70.11 | 2.92M |
| 2026-06-11 | $70.13 | +0.67% | $70.16 | $70.65 | $69.27 | 3.14M |
| 2026-06-10 | $69.66 | -2.26% | $71.08 | $71.08 | $69.47 | 4.35M |
| 2026-06-09 | $71.27 | +2.36% | $70.15 | $71.50 | $69.94 | 2.94M |
| 2026-06-08 | $69.63 | -1.01% | $69.84 | $70.70 | $69.44 | 3.20M |
| 2026-06-05 | $70.34 | +0.70% | $70.15 | $70.72 | $69.95 | 2.82M |
| 2026-06-04 | $69.85 | -0.10% | $70.94 | $70.94 | $69.81 | 2.96M |
| 2026-06-03 | $69.92 | -0.58% | $70.20 | $70.89 | $69.92 | 2.95M |
| 2026-06-02 | $70.33 | +1.43% | $69.44 | $70.49 | $69.42 | 2.96M |
| 2026-06-01 | $69.34 | -2.12% | $70.26 | $70.84 | $69.16 | 4.17M |
| 2026-05-29 | $70.84 | -0.52% | $70.93 | $71.40 | $70.71 | 3.87M |
| 2026-05-28 | $71.21 | -0.81% | $71.76 | $71.77 | $70.66 | 2.39M |
| 2026-05-27 | $71.79 | -1.29% | $72.51 | $72.89 | $71.52 | 3.45M |
| 2026-05-26 | $72.73 | -0.05% | $73.10 | $73.40 | $72.21 | 2.09M |
| 2026-05-22 | $72.77 | +1.59% | $71.83 | $73.40 | $71.64 | 3.59M |