Otis Worldwide CorporationOTISNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $90.40 | $90.95 | $90.01 | $90.27 | 2.02M |
| 1/8/2026 | $88.53 | $90.63 | $88.45 | $90.39 | 2.44M |
| 1/7/2026 | $90.34 | $90.76 | $88.30 | $88.42 | 2.31M |
| 1/6/2026 | $88.93 | $90.30 | $88.73 | $89.89 | 2.11M |
| 1/5/2026 | $87.72 | $89.31 | $87.59 | $89.18 | 3.26M |
| 1/2/2026 | $87.22 | $88.51 | $86.82 | $88.34 | 2.00M |
| 12/31/2025 | $87.99 | $88.01 | $87.33 | $87.35 | 1.70M |
| 12/30/2025 | $87.90 | $88.39 | $87.66 | $88.01 | 1.80M |
| 12/29/2025 | $87.69 | $88.00 | $87.26 | $87.95 | 1.72M |
| 12/26/2025 | $87.92 | $88.11 | $87.42 | $87.62 | 987,119 |
| 12/24/2025 | $87.70 | $88.16 | $86.22 | $87.90 | 687,600 |
| 12/23/2025 | $87.54 | $87.94 | $87.12 | $87.83 | 1.93M |
| 12/22/2025 | $86.94 | $87.43 | $86.64 | $87.24 | 2.50M |
| 12/19/2025 | $87.08 | $87.38 | $86.74 | $87.06 | 6.96M |
| 12/18/2025 | $88.32 | $89.40 | $87.05 | $87.35 | 3.43M |
| 12/17/2025 | $87.96 | $89.46 | $87.91 | $89.00 | 4.37M |
| 12/16/2025 | $88.98 | $89.01 | $87.48 | $87.96 | 3.68M |
| 12/15/2025 | $88.40 | $88.90 | $87.96 | $88.57 | 2.81M |
| 12/12/2025 | $88.00 | $89.02 | $87.91 | $88.14 | 2.06M |
| 12/11/2025 | $87.85 | $88.55 | $87.39 | $87.73 | 2.77M |
| 12/10/2025 | $87.09 | $88.50 | $87.04 | $87.85 | 2.89M |
| 12/9/2025 | $86.50 | $87.62 | $86.50 | $87.09 | 2.51M |
| 12/8/2025 | $86.56 | $86.56 | $85.82 | $86.12 | 2.30M |
| 12/5/2025 | $86.76 | $87.21 | $86.03 | $86.45 | 2.66M |
| 12/4/2025 | $86.76 | $87.12 | $86.55 | $86.91 | 2.29M |
| 12/3/2025 | $87.51 | $88.03 | $86.70 | $86.94 | 2.19M |
| 12/2/2025 | $88.37 | $88.49 | $86.94 | $87.24 | 2.19M |
| 12/1/2025 | $88.16 | $89.11 | $88.11 | $88.15 | 2.07M |
| 11/28/2025 | $88.53 | $89.16 | $88.34 | $88.85 | 940,847 |
| 11/26/2025 | $88.54 | $89.06 | $88.27 | $88.57 | 1.68M |
| 11/25/2025 | $87.47 | $88.65 | $87.20 | $88.44 | 2.26M |
| 11/24/2025 | $88.05 | $88.13 | $86.63 | $86.96 | 5.06M |
| 11/21/2025 | $87.12 | $88.43 | $86.58 | $88.06 | 2.72M |
| 11/20/2025 | $87.04 | $87.51 | $86.40 | $86.86 | 2.16M |
| 11/19/2025 | $87.75 | $87.75 | $86.17 | $86.58 | 2.42M |
| 11/18/2025 | $88.09 | $88.45 | $87.38 | $87.70 | 3.36M |
| 11/17/2025 | $88.48 | $88.91 | $87.70 | $88.07 | 2.56M |
| 11/14/2025 | $90.61 | $90.89 | $88.74 | $88.77 | 1.90M |
| 11/13/2025 | $91.00 | $91.40 | $90.49 | $90.59 | 1.99M |
| 11/12/2025 | $90.86 | $92.00 | $90.64 | $90.98 | 2.43M |
| 11/11/2025 | $90.73 | $90.99 | $89.91 | $90.32 | 1.85M |
| 11/10/2025 | $90.70 | $90.73 | $90.01 | $90.26 | 2.02M |
| 11/7/2025 | $90.98 | $91.28 | $90.42 | $91.02 | 1.88M |
| 11/6/2025 | $91.14 | $91.74 | $90.80 | $91.15 | 2.45M |
| 11/5/2025 | $90.78 | $91.93 | $90.56 | $91.24 | 1.74M |
| 11/4/2025 | $90.34 | $90.72 | $89.90 | $90.70 | 2.32M |
| 11/3/2025 | $92.35 | $92.41 | $90.07 | $90.17 | 2.93M |
| 10/31/2025 | $91.79 | $92.98 | $91.41 | $92.76 | 2.30M |
| 10/30/2025 | $92.55 | $93.83 | $92.19 | $92.49 | 2.42M |
| 10/29/2025 | $94.04 | $94.06 | $90.89 | $93.38 | 3.92M |
| 10/28/2025 | $91.61 | $92.47 | $91.17 | $91.30 | 3.22M |
| 10/27/2025 | $91.82 | $92.49 | $91.56 | $92.05 | 2.82M |
| 10/24/2025 | $93.17 | $93.17 | $91.85 | $91.95 | 1.72M |
| 10/23/2025 | $91.66 | $93.29 | $91.54 | $92.97 | 2.55M |
| 10/22/2025 | $92.34 | $92.81 | $91.34 | $91.42 | 2.01M |
| 10/21/2025 | $90.96 | $92.76 | $90.84 | $92.70 | 1.71M |
| 10/20/2025 | $91.40 | $91.96 | $91.05 | $91.51 | 1.62M |
| 10/17/2025 | $90.85 | $91.50 | $90.71 | $91.29 | 1.44M |
| 10/16/2025 | $91.64 | $91.64 | $90.39 | $90.67 | 1.56M |
| 10/15/2025 | $90.98 | $92.20 | $90.54 | $91.47 | 2.40M |
| 10/14/2025 | $89.08 | $90.91 | $88.70 | $90.82 | 2.21M |
| 10/13/2025 | $89.24 | $90.07 | $88.87 | $89.18 | 1.75M |