Want to see OTIS full AI Analyst Report?
Otis Worldwide (OTIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.61 | 76.26 | 74.96 | 75.75 | 75.75 | +1.53% | 6,755,524 | 1.62 |
| Oct 29, 2026 | 73.45 | 74.76 | 72.77 | 74.61 | 74.61 | +2.39% | 5,204,876 | 1.26 |
| Oct 28, 2026 | 74.50 | 74.50 | 71.84 | 72.87 | 72.87 | -1.78% | 6,537,120 | 1.60 |
| Oct 27, 2026 | 74.91 | 75.25 | 73.89 | 74.19 | 74.19 | -1.43% | 6,024,455 | 1.50 |
| Oct 26, 2026 | 75.15 | 75.91 | 74.40 | 75.27 | 75.27 | +0.16% | 3,663,134 | 0.91 |
| Oct 23, 2026 | 75.12 | 76.11 | 74.44 | 75.15 | 75.15 | -0.60% | 3,935,328 | 0.98 |
| Oct 22, 2026 | 73.15 | 75.75 | 72.58 | 75.60 | 75.60 | +4.49% | 5,247,678 | 1.31 |
| Oct 21, 2026 | 72.00 | 72.62 | 71.79 | 72.35 | 72.35 | +0.39% | 3,963,076 | 0.99 |
| Oct 20, 2026 | 71.42 | 72.21 | 71.03 | 72.07 | 72.07 | +1.45% | 3,994,033 | 1.00 |
| Oct 19, 2026 | 71.11 | 71.63 | 70.74 | 71.04 | 71.04 | -0.41% | 4,739,149 | 1.16 |
| Oct 16, 2026 | 70.67 | 71.54 | 70.43 | 71.33 | 71.33 | +1.32% | 5,028,724 | 1.23 |
| Oct 15, 2026 | 69.97 | 70.75 | 69.25 | 70.40 | 70.40 | +1.87% | 5,083,819 | 1.24 |
| Oct 14, 2026 | 67.90 | 69.18 | 67.74 | 69.11 | 69.11 | +2.11% | 4,761,521 | 1.17 |
| Oct 13, 2026 | 66.95 | 68.04 | 66.66 | 67.68 | 67.68 | +1.39% | 6,407,911 | 1.58 |
| Oct 12, 2026 | 65.97 | 66.82 | 65.69 | 66.75 | 66.75 | +1.21% | 3,507,412 | 0.87 |
| Oct 09, 2026 | 66.31 | 66.66 | 65.77 | 65.95 | 65.95 | -0.24% | 3,692,663 | 0.91 |
| Oct 08, 2026 | 65.62 | 66.38 | 65.03 | 66.11 | 66.11 | +0.56% | 4,656,145 | 1.16 |
| Oct 07, 2026 | 66.20 | 66.59 | 65.51 | 65.74 | 65.74 | -1.07% | 3,028,628 | 0.76 |
| Oct 06, 2026 | 66.49 | 66.75 | 65.94 | 66.45 | 66.45 | +0.87% | 3,233,006 | 0.81 |
| Oct 05, 2026 | 64.06 | 66.48 | 63.61 | 65.88 | 65.88 | +2.86% | 5,737,088 | 1.45 |
| Oct 02, 2026 | 64.80 | 64.99 | 63.58 | 64.05 | 64.05 | -0.67% | 6,162,619 | 1.58 |
| Oct 01, 2026 | 64.46 | 64.98 | 63.59 | 64.48 | 64.48 | +0.25% | 5,939,551 | 1.54 |
| Sep 30, 2026 | 65.70 | 66.00 | 64.27 | 64.32 | 64.32 | -2.00% | 5,871,624 | 1.56 |
| Sep 29, 2026 | 66.33 | 66.88 | 65.16 | 65.63 | 65.63 | -1.06% | 5,119,315 | 1.37 |
| Sep 28, 2026 | 65.80 | 66.93 | 65.13 | 66.33 | 66.33 | +0.59% | 4,870,678 | 1.31 |
| Sep 25, 2026 | 66.38 | 66.98 | 65.87 | 65.94 | 65.94 | -1.11% | 3,490,425 | 0.94 |
| Sep 24, 2026 | 68.10 | 68.37 | 66.58 | 66.68 | 66.68 | -2.40% | 2,658,155 | 0.71 |
| Sep 23, 2026 | 67.96 | 68.87 | 67.54 | 68.32 | 68.32 | +0.35% | 3,125,125 | 0.84 |
| Sep 22, 2026 | 67.67 | 68.25 | 67.26 | 68.08 | 68.08 | +2.16% | 4,330,177 | 1.16 |
| Sep 21, 2026 | 68.50 | 68.58 | 66.57 | 66.64 | 66.64 | -2.74% | 4,734,792 | 1.28 |
| Sep 18, 2026 | 68.70 | 69.14 | 68.32 | 68.52 | 68.52 | -0.26% | 12,920,770 | 3.65 |
| Sep 17, 2026 | 70.24 | 70.24 | 68.03 | 68.70 | 68.70 | -0.79% | 7,365,129 | 2.10 |
| Sep 16, 2026 | 68.80 | 69.51 | 68.29 | 69.25 | 69.25 | +1.09% | 6,073,943 | 1.78 |
| Sep 15, 2026 | 69.12 | 70.05 | 68.44 | 68.50 | 68.50 | -2.39% | 4,759,885 | 1.37 |
| Sep 14, 2026 | 69.10 | 71.13 | 69.06 | 70.18 | 70.18 | +1.56% | 4,394,196 | 1.25 |
| Sep 11, 2026 | 68.58 | 69.53 | 68.32 | 69.10 | 69.10 | +1.78% | 3,623,926 | 1.03 |
| Sep 10, 2026 | 69.04 | 69.33 | 67.64 | 67.89 | 67.89 | -2.03% | 3,581,556 | 1.02 |
| Sep 09, 2026 | 69.81 | 70.04 | 68.41 | 69.30 | 69.30 | -1.08% | 4,210,793 | 1.21 |
| Sep 08, 2026 | 71.18 | 71.35 | 69.94 | 70.06 | 70.06 | -1.61% | 3,416,976 | 0.98 |
| Sep 07, 2026 | 71.09 | 71.54 | 70.81 | 71.21 | 71.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 71.09 | 71.54 | 70.81 | 71.21 | 71.21 | -0.38% | 2,976,017 | 0.84 |
| Sep 03, 2026 | 71.36 | 71.67 | 70.52 | 71.48 | 71.48 | +0.92% | 2,558,029 | 0.72 |
| Sep 02, 2026 | 70.75 | 71.30 | 70.10 | 70.83 | 70.83 | +0.33% | 3,914,204 | 1.10 |
| Sep 01, 2026 | 71.08 | 71.61 | 70.47 | 70.60 | 70.60 | -0.75% | 4,584,897 | 1.30 |
| Aug 31, 2026 | 71.04 | 71.62 | 70.70 | 71.13 | 71.13 | -0.85% | 5,252,309 | 1.51 |
| Aug 28, 2026 | 71.77 | 72.10 | 71.33 | 71.74 | 71.74 | +0.36% | 3,502,033 | 1.01 |
| Aug 27, 2026 | 71.75 | 71.95 | 71.02 | 71.48 | 71.48 | -1.22% | 2,940,665 | 0.84 |
| Aug 26, 2026 | 71.67 | 72.61 | 71.55 | 72.36 | 72.36 | +1.26% | 2,048,204 | 0.58 |
| Aug 25, 2026 | 72.21 | 72.26 | 71.45 | 71.46 | 71.46 | -1.01% | 2,523,472 | 0.72 |
| Aug 24, 2026 | 71.66 | 72.45 | 71.40 | 72.19 | 72.19 | +0.98% | 2,758,782 | 0.78 |
