Otis Worldwide CorporationOTISNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $93.50 | $93.61 | $91.47 | $92.39 | 3.08M |
| 3/2/2026 | $91.36 | $94.20 | $91.19 | $93.62 | 5.00M |
| 2/27/2026 | $91.04 | $92.56 | $90.57 | $92.56 | 3.97M |
| 2/26/2026 | $90.01 | $91.95 | $89.59 | $91.46 | 4.19M |
| 2/25/2026 | $89.96 | $90.19 | $88.58 | $89.43 | 3.06M |
| 2/24/2026 | $90.68 | $90.88 | $89.72 | $89.91 | 3.26M |
| 2/23/2026 | $93.18 | $93.46 | $90.40 | $90.55 | 5.30M |
| 2/20/2026 | $93.30 | $94.57 | $92.25 | $92.67 | 4.29M |
| 2/19/2026 | $92.35 | $93.42 | $92.12 | $93.04 | 3.83M |
| 2/18/2026 | $91.98 | $92.79 | $90.55 | $92.77 | 3.27M |
| 2/17/2026 | $91.22 | $92.91 | $91.22 | $92.44 | 4.42M |
| 2/13/2026 | $91.16 | $92.77 | $89.47 | $89.83 | 6.47M |
| 2/12/2026 | $89.98 | $93.58 | $89.84 | $91.75 | 6.57M |
| 2/11/2026 | $89.80 | $90.57 | $89.30 | $89.42 | 3.20M |
| 2/10/2026 | $89.38 | $90.86 | $89.36 | $90.06 | 3.12M |
| 2/9/2026 | $89.76 | $90.69 | $89.24 | $89.30 | 2.92M |
| 2/6/2026 | $91.74 | $92.05 | $89.54 | $89.85 | 4.72M |
| 2/5/2026 | $90.36 | $91.68 | $89.71 | $91.24 | 4.82M |
| 2/4/2026 | $87.73 | $90.45 | $87.50 | $90.37 | 5.51M |
| 2/3/2026 | $85.71 | $87.50 | $85.28 | $87.16 | 4.25M |
| 2/2/2026 | $85.42 | $86.86 | $85.31 | $86.15 | 4.07M |
| 1/30/2026 | $86.46 | $87.50 | $84.12 | $85.42 | 5.83M |
| 1/29/2026 | $88.14 | $88.94 | $86.10 | $87.16 | 5.71M |
| 1/28/2026 | $84.84 | $88.87 | $84.00 | $88.60 | 6.82M |
| 1/27/2026 | $90.75 | $91.38 | $90.49 | $90.55 | 4.07M |
| 1/26/2026 | $91.20 | $91.65 | $89.92 | $90.58 | 4.47M |
| 1/23/2026 | $90.15 | $91.02 | $89.20 | $90.98 | 2.87M |
| 1/22/2026 | $89.85 | $90.39 | $89.16 | $90.27 | 3.36M |
| 1/21/2026 | $88.79 | $89.90 | $88.34 | $89.48 | 2.85M |
| 1/20/2026 | $90.00 | $90.35 | $87.57 | $88.14 | 5.01M |
| 1/16/2026 | $90.02 | $91.38 | $89.76 | $90.16 | 3.45M |
| 1/15/2026 | $90.24 | $90.50 | $89.69 | $90.35 | 2.08M |
| 1/14/2026 | $89.63 | $90.50 | $89.22 | $89.95 | 2.71M |
| 1/13/2026 | $89.83 | $90.11 | $88.87 | $89.78 | 2.70M |
| 1/12/2026 | $89.65 | $90.17 | $89.19 | $89.49 | 2.46M |
| 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 |