NYSE : OTIS
Otis Worldwide Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 75.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Otis Worldwide Corporation (OTIS) closed at 78.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76 | 78.65 | 75.95 | 78.37 | 5,200,919 | +3.46% |
| 2026-10-30 | 75.61 | 76.26 | 74.955 | 75.75 | 6,755,554 | +1.53% |
| 2026-10-29 | 73.45 | 74.755 | 72.775 | 74.61 | 5,205,051 | +2.39% |
| 2026-10-28 | 74.5 | 74.5 | 71.836 | 72.87 | 6,537,275 | -1.78% |
| 2026-10-27 | 74.91 | 75.25 | 73.89 | 74.19 | 6,028,836 | -1.43% |
| 2026-10-26 | 75.15 | 75.91 | 74.4 | 75.27 | 3,663,137 | +0.16% |
| 2026-10-23 | 75.12 | 76.11 | 74.44 | 75.15 | 3,935,433 | -0.60% |
| 2026-10-22 | 73.145 | 75.75 | 72.58 | 75.6 | 5,249,262 | +4.49% |
| 2026-10-21 | 72 | 72.62 | 71.79 | 72.35 | 3,963,076 | +0.39% |
| 2026-10-20 | 71.42 | 72.21 | 71.031 | 72.07 | 3,994,033 | +1.45% |
| 2026-10-19 | 71.11 | 71.63 | 70.74 | 71.04 | 4,739,272 | -0.41% |
| 2026-10-16 | 70.67 | 71.54 | 70.425 | 71.33 | 5,013,958 | +1.32% |
| 2026-10-15 | 69.97 | 70.75 | 69.25 | 70.4 | 4,769,761 | +1.87% |
| 2026-10-14 | 67.9 | 69.175 | 67.74 | 69.11 | 4,688,321 | +2.11% |
| 2026-10-13 | 66.95 | 68.04 | 66.66 | 67.68 | 6,406,985 | +1.39% |
| 2026-10-12 | 65.97 | 66.82 | 65.69 | 66.75 | 3,507,297 | +1.21% |
| 2026-10-09 | 66.31 | 66.66 | 65.77 | 65.95 | 3,692,453 | -0.24% |
| 2026-10-08 | 65.62 | 66.38 | 65.03 | 66.11 | 4,537,801 | +0.56% |
| 2026-10-07 | 66.2 | 66.59 | 65.505 | 65.74 | 2,974,879 | -1.07% |
| 2026-10-06 | 66.49 | 66.75 | 65.94 | 66.45 | 3,205,965 | +0.87% |
| 2026-10-05 | 64.06 | 66.475 | 63.61 | 65.88 | 5,240,546 | +2.86% |
| 2026-10-02 | 64.8 | 64.99 | 63.575 | 64.05 | 6,037,796 | -0.67% |
| 2026-10-01 | 64.46 | 64.98 | 63.59 | 64.48 | 5,897,781 | +0.25% |
| 2026-09-30 | 65.7 | 66 | 64.27 | 64.32 | 5,473,442 | -2.00% |
| 2026-09-29 | 66.33 | 66.88 | 65.155 | 65.63 | 5,113,144 | -1.06% |
| 2026-09-28 | 65.8 | 66.93 | 65.13 | 66.33 | 4,864,169 | +0.59% |
| 2026-09-25 | 66.38 | 66.98 | 65.872 | 65.94 | 3,430,319 | -1.11% |
| 2026-09-24 | 68.1 | 68.365 | 66.575 | 66.68 | 2,570,090 | -2.40% |
| 2026-09-23 | 67.96 | 68.87 | 67.535 | 68.32 | 3,055,332 | +0.35% |
| 2026-09-22 | 67.67 | 68.25 | 67.26 | 68.08 | 4,300,744 | +2.16% |
| 2026-09-21 | 68.5 | 68.58 | 66.57 | 66.64 | 4,658,936 | -2.74% |
| 2026-09-18 | 68.7 | 69.14 | 68.315 | 68.52 | 12,479,623 | -0.26% |
| 2026-09-17 | 70.24 | 70.24 | 68.03 | 68.7 | 7,330,113 | -0.79% |
| 2026-09-16 | 68.8 | 69.51 | 68.285 | 69.25 | 6,061,250 | +1.09% |
| 2026-09-15 | 69.12 | 70.05 | 68.44 | 68.5 | 4,702,879 | -2.39% |
| 2026-09-14 | 69.1 | 71.13 | 69.06 | 70.18 | 4,355,409 | +1.56% |
| 2026-09-11 | 68.58 | 69.53 | 68.32 | 69.1 | 3,451,610 | +1.78% |
| 2026-09-10 | 69.04 | 69.325 | 67.64 | 67.89 | 3,443,817 | -2.03% |
| 2026-09-09 | 69.81 | 70.04 | 68.41 | 69.3 | 4,196,992 | -1.08% |
| 2026-09-08 | 71.18 | 71.35 | 69.935 | 70.06 | 3,368,280 | -1.61% |
| 2026-09-04 | 71.09 | 71.542 | 70.81 | 71.21 | 2,964,776 | -0.38% |
| 2026-09-03 | 71.36 | 71.67 | 70.52 | 71.48 | 2,557,265 | +0.92% |
| 2026-09-02 | 70.75 | 71.3 | 70.1 | 70.83 | 3,902,023 | +0.33% |
| 2026-09-01 | 71.08 | 71.61 | 70.47 | 70.6 | 4,582,404 | -0.75% |
| 2026-08-31 | 71.04 | 71.62 | 70.7 | 71.13 | 5,099,054 | -0.85% |
| 2026-08-28 | 71.77 | 72.1 | 71.33 | 71.74 | 3,495,318 | +0.36% |
| 2026-08-27 | 71.75 | 71.945 | 71.018 | 71.48 | 2,776,902 | -1.22% |
| 2026-08-26 | 71.67 | 72.61 | 71.55 | 72.36 | 2,025,365 | +1.26% |
| 2026-08-25 | 72.21 | 72.26 | 71.45 | 71.46 | 2,468,626 | -1.01% |
| 2026-08-24 | 71.66 | 72.45 | 71.4 | 72.19 | 2,542,029 | +0.98% |
| 2026-08-21 | 71.93 | 72.67 | 71.365 | 71.49 | 3,868,106 | -0.39% |
| 2026-08-20 | 71.33 | 72.095 | 71.22 | 71.77 | 2,583,738 | -0.25% |
| 2026-08-19 | 70.63 | 72.94 | 70.61 | 71.95 | 3,066,277 | +2.27% |
| 2026-08-18 | 71.19 | 71.635 | 70.31 | 70.35 | 3,134,948 | -0.30% |
| 2026-08-17 | 72.26 | 72.505 | 70.42 | 70.56 | 3,820,079 | -2.85% |
| 2026-08-14 | 72.82 | 73.005 | 71.96 | 72.63 | 2,878,880 | +0.06% |
| 2026-08-13 | 74.09 | 74.39 | 72.65 | 73.03 | 3,731,230 | -1.27% |
| 2026-08-12 | 72.75 | 73.99 | 72.5 | 73.97 | 3,530,327 | +1.27% |
| 2026-08-11 | 72.8 | 73.49 | 72.705 | 73.04 | 2,478,011 | +0.23% |
| 2026-08-10 | 73.41 | 73.5 | 72.33 | 72.87 | 2,533,788 | -1.51% |
| 2026-08-07 | 73.58 | 74.8 | 73.48 | 73.99 | 2,602,410 | +0.22% |
| 2026-08-06 | 73.38 | 73.84 | 73.1 | 73.83 | 2,519,682 | +1.00% |
| 2026-08-05 | 73.7 | 73.99 | 72.58 | 73.1 | 3,092,328 | -0.73% |
| 2026-08-04 | 72.89 | 73.75 | 71.64 | 73.64 | 3,355,482 | +2.01% |
| 2026-08-03 | 72.46 | 73.62 | 71.94 | 72.19 | 3,200,552 | +0.33% |
| 2026-07-31 | 71.56 | 72.105 | 70.83 | 71.95 | 3,384,513 | +0.36% |
| 2026-07-30 | 72.92 | 73.07 | 70.63 | 71.69 | 2,812,091 | -2.28% |
| 2026-07-29 | 73.39 | 73.61 | 72.285 | 73.36 | 3,657,371 | -0.34% |
| 2026-07-28 | 74 | 75.32 | 73.36 | 73.61 | 3,792,627 | +0.57% |
| 2026-07-27 | 71.95 | 73.88 | 71.73 | 73.19 | 4,899,913 | +1.75% |
| 2026-07-24 | 71.19 | 72.15 | 70.855 | 71.93 | 3,526,859 | +1.64% |
| 2026-07-23 | 70.45 | 70.89 | 69.26 | 70.77 | 4,149,386 | +0.51% |
| 2026-07-22 | 70.36 | 72.26 | 69.695 | 70.41 | 8,523,797 | -2.14% |
| 2026-07-21 | 72.7 | 73.33 | 71.61 | 71.95 | 6,196,176 | -2.08% |
| 2026-07-20 | 73.28 | 73.8 | 72.92 | 73.48 | 4,714,212 | +0.04% |
| 2026-07-17 | 75.52 | 75.91 | 72.95 | 73.45 | 4,005,515 | -2.07% |
| 2026-07-16 | 72.86 | 75.26 | 72.812 | 75 | 4,548,141 | +3.88% |
| 2026-07-15 | 72.62 | 72.92 | 71.6 | 72.2 | 4,058,809 | -0.50% |
| 2026-07-14 | 73.43 | 73.86 | 72.145 | 72.56 | 3,085,093 | -1.17% |
| 2026-07-13 | 73 | 73.95 | 72.715 | 73.42 | 2,795,685 | +0.45% |
| 2026-07-10 | 72 | 73.26 | 71.743 | 73.09 | 2,736,085 | +1.51% |
| 2026-07-09 | 72.19 | 72.43 | 71.21 | 72 | 2,539,895 | -0.10% |
| 2026-07-08 | 72.51 | 72.85 | 71.775 | 72.07 | 3,692,224 | -1.85% |
| 2026-07-07 | 73.98 | 74.43 | 72.65 | 73.43 | 2,585,789 | -0.08% |
| 2026-07-06 | 73.3 | 73.5 | 71.525 | 73.49 | 3,368,256 | +0.48% |
| 2026-07-02 | 71.47 | 73.23 | 71.06 | 73.14 | 3,254,137 | +3.54% |
| 2026-07-01 | 71.78 | 72.46 | 70.61 | 70.64 | 2,876,164 | -1.34% |
| 2026-06-30 | 71.89 | 72.22 | 70.82 | 71.6 | 3,974,615 | -1.81% |
| 2026-06-29 | 73.05 | 73.57 | 72.41 | 72.92 | 2,838,329 | -0.37% |
| 2026-06-26 | 73.41 | 73.645 | 72.6 | 73.19 | 3,903,957 | -0.60% |
| 2026-06-25 | 73.37 | 75.29 | 72.63 | 73.63 | 3,369,140 | +1.38% |
| 2026-06-24 | 71.9 | 73.3 | 71.894 | 72.63 | 3,088,530 | +1.23% |
| 2026-06-23 | 72.49 | 72.775 | 71.75 | 71.75 | 3,356,889 | -1.01% |
| 2026-06-22 | 72.38 | 73.19 | 71.865 | 72.48 | 5,098,294 | -1.08% |
| 2026-06-18 | 73.49 | 74.4 | 72.79 | 73.27 | 8,450,452 | +0.76% |
| 2026-06-17 | 73.03 | 74.19 | 72.48 | 72.72 | 6,620,037 | -1.07% |
| 2026-06-16 | 72.44 | 73.66 | 72.19 | 73.51 | 3,433,271 | +2.37% |
| 2026-06-15 | 71.76 | 72.59 | 71.55 | 71.81 | 4,272,742 | +1.50% |
| 2026-06-12 | 71 | 71.5 | 70.11 | 70.75 | 2,924,235 | +0.88% |
| 2026-06-11 | 70.16 | 70.655 | 69.27 | 70.13 | 3,138,874 | +0.67% |
| 2026-06-10 | 71.08 | 71.08 | 69.47 | 69.66 | 4,352,028 | -2.26% |
| 2026-06-09 | 70.15 | 71.505 | 69.945 | 71.27 | 2,939,850 | +2.36% |
| 2026-06-08 | 69.84 | 70.7 | 69.445 | 69.63 | 3,204,619 | -1.01% |
| 2026-06-05 | 70.15 | 70.72 | 69.95 | 70.34 | 2,820,954 | +0.70% |
| 2026-06-04 | 70.94 | 70.94 | 69.81 | 69.85 | 2,956,497 | -0.10% |
| 2026-06-03 | 70.2 | 70.89 | 69.92 | 69.92 | 2,945,732 | -0.58% |
| 2026-06-02 | 69.44 | 70.49 | 69.42 | 70.33 | 2,957,000 | +1.43% |
| 2026-06-01 | 70.26 | 70.84 | 69.16 | 69.34 | 4,171,698 | -2.12% |
| 2026-05-29 | 70.93 | 71.4 | 70.71 | 70.84 | 3,872,570 | -0.52% |
| 2026-05-28 | 71.76 | 71.77 | 70.66 | 71.21 | 2,391,796 | -0.81% |
| 2026-05-27 | 72.51 | 72.89 | 71.52 | 71.79 | 3,447,796 | -1.29% |
| 2026-05-26 | 73.1 | 73.4 | 72.21 | 72.73 | 2,088,097 | -0.05% |
| 2026-05-22 | 71.83 | 73.4 | 71.64 | 72.77 | 3,585,665 | +1.59% |
| 2026-05-21 | 70.75 | 71.94 | 70.35 | 71.63 | 5,183,963 | +0.51% |
| 2026-05-20 | 70.72 | 71.33 | 69.95 | 71.27 | 4,031,544 | +0.47% |
| 2026-05-19 | 70.91 | 71.7 | 69.725 | 70.94 | 4,122,827 | -0.27% |
| 2026-05-18 | 71.15 | 71.776 | 70.76 | 71.13 | 4,180,245 | +0.17% |
| 2026-05-15 | 72.48 | 72.9 | 70.65 | 71.01 | 3,767,620 | -2.22% |
| 2026-05-14 | 73.56 | 73.92 | 72.84 | 73.06 | 2,385,290 | -0.25% |
| 2026-05-13 | 73.5 | 74.1 | 72.51 | 73.24 | 3,208,990 | -1.16% |