Otis Worldwide Corporation
OTIS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $75.12 | $76.11 | $74.44 | $75.15 | -0.60% | 3.94M |
| Oct 22, 2026 | $73.15 | $75.75 | $72.58 | $75.60 | +4.49% | 5.25M |
| Oct 21, 2026 | $72.00 | $72.62 | $71.79 | $72.35 | +0.39% | 3.96M |
| Oct 20, 2026 | $71.42 | $72.21 | $71.03 | $72.07 | +1.45% | 3.99M |
| Oct 19, 2026 | $71.11 | $71.63 | $70.74 | $71.04 | -0.41% | 4.74M |
| Oct 16, 2026 | $70.67 | $71.54 | $70.43 | $71.33 | +1.32% | 5.03M |
| Oct 15, 2026 | $69.97 | $70.75 | $69.25 | $70.40 | +1.87% | 5.08M |
| Oct 14, 2026 | $67.90 | $69.18 | $67.74 | $69.11 | +2.11% | 4.76M |
| Oct 13, 2026 | $66.95 | $68.04 | $66.66 | $67.68 | +1.39% | 6.41M |
| Oct 12, 2026 | $65.97 | $66.82 | $65.69 | $66.75 | +1.21% | 3.51M |
| Oct 9, 2026 | $66.31 | $66.66 | $65.77 | $65.95 | -0.24% | 3.69M |
| Oct 8, 2026 | $65.62 | $66.38 | $65.03 | $66.11 | +0.56% | 4.66M |
| Oct 7, 2026 | $66.20 | $66.59 | $65.51 | $65.74 | -1.07% | 3.03M |
| Oct 6, 2026 | $66.49 | $66.75 | $65.94 | $66.45 | +0.87% | 3.23M |
| Oct 5, 2026 | $64.06 | $66.48 | $63.61 | $65.88 | +2.86% | 5.74M |
| Oct 2, 2026 | $64.80 | $64.99 | $63.58 | $64.05 | -0.67% | 6.16M |
| Oct 1, 2026 | $64.46 | $64.98 | $63.59 | $64.48 | +0.25% | 6.43M |
| Sep 30, 2026 | $65.70 | $66.00 | $64.27 | $64.32 | -2.00% | 5.87M |
| Sep 29, 2026 | $66.33 | $66.88 | $65.16 | $65.63 | -1.06% | 5.12M |
| Sep 28, 2026 | $65.80 | $66.93 | $65.13 | $66.33 | +0.59% | 4.87M |
| Sep 25, 2026 | $66.38 | $66.98 | $65.87 | $65.94 | -1.11% | 3.49M |
| Sep 24, 2026 | $68.10 | $68.37 | $66.58 | $66.68 | -2.40% | 2.66M |
| Sep 23, 2026 | $67.96 | $68.87 | $67.54 | $68.32 | +0.35% | 3.13M |
| Sep 22, 2026 | $67.67 | $68.25 | $67.26 | $68.08 | +2.16% | 4.33M |
| Sep 21, 2026 | $68.50 | $68.58 | $66.57 | $66.64 | -2.74% | 4.73M |
| Sep 18, 2026 | $68.70 | $69.14 | $68.32 | $68.52 | -0.26% | 12.92M |
| Sep 17, 2026 | $70.24 | $70.24 | $68.03 | $68.70 | -0.79% | 7.37M |
| Sep 16, 2026 | $68.80 | $69.51 | $68.29 | $69.25 | +1.09% | 6.07M |
| Sep 15, 2026 | $69.12 | $70.05 | $68.44 | $68.50 | -2.39% | 4.76M |
| Sep 14, 2026 | $69.10 | $71.13 | $69.06 | $70.18 | +1.56% | 4.39M |
| Sep 11, 2026 | $68.58 | $69.53 | $68.32 | $69.10 | +1.78% | 3.62M |
| Sep 10, 2026 | $69.04 | $69.33 | $67.64 | $67.89 | -2.03% | 3.58M |
| Sep 9, 2026 | $69.81 | $70.04 | $68.41 | $69.30 | -1.08% | 4.21M |
| Sep 8, 2026 | $71.18 | $71.35 | $69.94 | $70.06 | -1.61% | 3.42M |
| Sep 4, 2026 | $71.09 | $71.54 | $70.81 | $71.21 | -0.38% | 2.98M |
| Sep 3, 2026 | $71.36 | $71.67 | $70.52 | $71.48 | +0.92% | 2.58M |
| Sep 2, 2026 | $70.75 | $71.30 | $70.10 | $70.83 | +0.33% | 3.91M |
| Sep 1, 2026 | $71.08 | $71.61 | $70.47 | $70.60 | -0.75% | 4.59M |
| Aug 31, 2026 | $71.04 | $71.62 | $70.70 | $71.13 | -0.85% | 5.25M |
| Aug 28, 2026 | $71.77 | $72.10 | $71.33 | $71.74 | +0.36% | 3.50M |
| Aug 27, 2026 | $71.75 | $71.95 | $71.02 | $71.48 | -1.22% | 2.94M |
| Aug 26, 2026 | $71.67 | $72.61 | $71.55 | $72.36 | +1.26% | 2.05M |
| Aug 25, 2026 | $72.21 | $72.26 | $71.45 | $71.46 | -1.01% | 2.52M |
| Aug 24, 2026 | $71.66 | $72.45 | $71.40 | $72.19 | +0.98% | 2.76M |
| Aug 21, 2026 | $71.93 | $72.67 | $71.37 | $71.49 | -0.39% | 3.87M |
| Aug 20, 2026 | $71.33 | $72.10 | $71.22 | $71.77 | -0.25% | 2.67M |
| Aug 19, 2026 | $70.63 | $72.94 | $70.61 | $71.95 | +2.27% | 3.27M |
| Aug 18, 2026 | $71.19 | $71.64 | $70.31 | $70.35 | -0.30% | 3.50M |
| Aug 17, 2026 | $72.26 | $72.51 | $70.42 | $70.56 | -2.85% | 3.84M |
| Aug 14, 2026 | $72.82 | $73.01 | $71.96 | $72.63 | -0.55% | 2.89M |
| Aug 13, 2026 | $74.09 | $74.39 | $72.65 | $73.03 | -1.27% | 3.73M |
| Aug 12, 2026 | $72.75 | $73.99 | $72.50 | $73.97 | +1.27% | 3.53M |
| Aug 11, 2026 | $72.80 | $73.49 | $72.71 | $73.04 | +0.23% | 2.48M |
| Aug 10, 2026 | $73.41 | $73.50 | $72.33 | $72.87 | -1.51% | 2.53M |
| Aug 7, 2026 | $73.58 | $74.80 | $73.48 | $73.99 | +0.22% | 2.60M |
| Aug 6, 2026 | $73.38 | $73.84 | $73.10 | $73.83 | +1.00% | 2.52M |
| Aug 5, 2026 | $73.70 | $73.99 | $72.58 | $73.10 | -0.73% | 3.09M |
| Aug 4, 2026 | $72.89 | $73.75 | $71.64 | $73.64 | +2.01% | 3.36M |
| Aug 3, 2026 | $72.46 | $73.62 | $71.94 | $72.19 | +0.33% | 3.20M |
| Jul 31, 2026 | $71.56 | $72.11 | $70.83 | $71.95 | — | 3.38M |
