Otis Worldwide Corporation Common Stock (OTIS)

Last Price77.72

Change+0.64 (0.83%)

NYSE · Last Trade: Apr 1st, 1:30 PM EDT

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	76.96	77.50	75.67	77.08	4,487,602	77.08
3/30/2026	76.06	77.00	75.27	76.33	3,029,668	76.33
3/27/2026	77.41	77.55	75.90	75.95	4,074,533	75.95
3/26/2026	78.44	79.46	77.29	77.44	3,231,039	77.44
3/25/2026	79.16	79.38	77.74	78.70	3,707,528	78.70
3/24/2026	78.23	79.04	77.80	77.99	4,089,764	77.99
3/23/2026	80.98	81.33	79.02	79.04	3,365,938	79.04
3/20/2026	80.23	81.13	78.81	79.54	8,393,999	79.54
3/19/2026	78.53	81.11	78.53	80.23	8,608,761	80.23
3/18/2026	83.49	83.64	78.25	78.53	5,905,861	78.53
3/17/2026	84.06	84.55	83.01	84.14	3,371,945	84.14
3/16/2026	83.49	84.27	82.93	83.61	2,866,205	83.61
3/13/2026	83.22	83.92	82.83	83.19	3,078,538	83.19
3/12/2026	84.22	84.30	82.47	82.63	4,354,479	82.63
3/11/2026	85.92	86.38	83.42	84.60	3,704,358	84.60
3/10/2026	87.24	87.57	86.06	86.09	2,731,394	86.09
3/09/2026	88.07	88.69	86.46	87.57	3,964,540	87.57
3/06/2026	90.06	90.47	88.47	89.22	2,719,838	89.22
3/05/2026	90.45	91.05	90.09	90.64	3,010,093	90.64
3/04/2026	92.22	92.25	91.11	91.15	2,196,831	91.15
3/03/2026	93.50	93.61	91.47	92.39	3,768,930	92.39
3/02/2026	91.36	94.20	91.19	93.62	5,000,839	93.62
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	91.75
2/11/2026	89.80	90.57	89.30	89.42	3,204,275	89.42
2/10/2026	89.38	90.86	89.36	90.06	3,123,957	90.06
2/09/2026	89.76	90.69	89.24	89.30	2,915,129	89.30
2/06/2026	91.74	92.05	89.54	89.85	4,723,938	89.85
2/05/2026	90.36	91.68	89.71	91.24	4,821,168	91.24
2/04/2026	87.73	90.45	87.50	90.37	5,507,624	90.37
2/03/2026	85.71	87.50	85.28	87.16	4,252,739	87.16
2/02/2026	85.42	86.86	85.31	86.15	4,072,162	86.15
1/30/2026	86.46	87.50	84.12	85.42	5,825,387	85.42
1/29/2026	88.14	88.94	86.10	87.16	5,713,695	87.16
1/28/2026	84.84	88.87	84.00	88.60	6,820,777	88.60
1/27/2026	90.75	91.38	90.48	90.55	4,065,502	90.55
1/26/2026	91.20	91.65	89.92	90.58	4,473,644	90.58
1/23/2026	90.15	91.02	89.20	90.98	2,868,401	90.98
1/22/2026	89.85	90.39	89.16	90.27	3,356,788	90.27
1/21/2026	88.79	89.90	88.34	89.48	2,851,118	89.48
1/20/2026	90.00	90.35	87.57	88.14	5,012,976	88.14
1/16/2026	90.02	91.38	89.76	90.16	3,446,754	90.16
1/15/2026	90.24	90.50	89.69	90.35	2,081,819	90.35
1/14/2026	89.63	90.50	89.22	89.95	2,710,867	89.95
1/13/2026	89.83	90.11	88.87	89.78	2,701,740	89.78
1/12/2026	89.65	90.17	89.19	89.49	2,461,526	89.49
1/09/2026	90.40	90.94	90.01	90.27	2,023,353	90.27
1/08/2026	88.53	90.63	88.45	90.39	2,437,220	90.39
1/07/2026	90.34	90.75	88.30	88.42	2,307,531	88.42
1/06/2026	88.93	90.30	88.73	89.89	2,106,683	89.89
1/05/2026	87.72	89.31	87.59	89.18	3,263,797	89.18
1/02/2026	87.22	88.51	86.82	88.34	2,001,829	88.34