OTIS | Otis Worldwide | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Otis Worldwide (OTIS)

NYSE

$75.15$0.00 (0.00%)

Price as of Oct 23, 2026 7:48 PM EDT

$28.6B
Market Cap
-16.51%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+10.00%

Low Price$64.05

High Price$75.60
3 Months
+6.83%

Low Price$64.05

High Price$75.60
1 Year
-16.51%

Low Price$64.05

High Price$92.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	75.12	76.11	74.44	75.15	-0.60%	3,935,434
10/22/2026	73.15	75.75	72.58	75.60	+4.49%	5,249,264
10/21/2026	72.00	72.62	71.79	72.35	+0.39%	3,963,077
10/20/2026	71.42	72.21	71.03	72.07	+1.45%	3,994,034
10/19/2026	71.11	71.63	70.74	71.04	-0.41%	4,739,273
10/16/2026	70.67	71.54	70.43	71.33	+1.32%	5,030,109
10/15/2026	69.97	70.75	69.25	70.40	+1.87%	5,083,820
10/14/2026	67.90	69.18	67.74	69.11	+2.11%	4,761,522
10/13/2026	66.95	68.04	66.66	67.68	+1.39%	6,407,912
10/12/2026	65.97	66.82	65.69	66.75	+1.21%	3,507,413
10/09/2026	66.31	66.66	65.77	65.95	-0.24%	3,692,664
10/08/2026	65.62	66.38	65.03	66.11	+0.56%	4,656,146
10/07/2026	66.20	66.59	65.51	65.74	-1.07%	3,028,629
10/06/2026	66.49	66.75	65.94	66.45	+0.87%	3,233,007
10/05/2026	64.06	66.48	63.61	65.88	+2.86%	5,737,334
10/02/2026	64.80	64.99	63.58	64.05	-0.67%	6,255,020
10/01/2026	64.46	64.98	63.59	64.48	+0.25%	6,430,776
09/30/2026	65.70	66.00	64.27	64.32	-2.00%	5,871,625
09/29/2026	66.33	66.88	65.16	65.63	-1.06%	5,119,316
09/28/2026	65.80	66.93	65.13	66.33	+0.59%	4,870,678
09/25/2026	66.38	66.98	65.87	65.94	-1.11%	3,490,426
09/24/2026	68.10	68.37	66.58	66.68	-2.40%	2,658,126
09/23/2026	67.96	68.87	67.54	68.32	+0.35%	3,125,126
09/22/2026	67.67	68.25	67.26	68.08	+2.16%	4,330,178
09/21/2026	68.50	68.58	66.57	66.64	-2.74%	4,734,788
09/18/2026	68.70	69.14	68.32	68.52	-0.26%	12,920,770
09/17/2026	70.24	70.24	68.03	68.70	-0.79%	7,365,588
09/16/2026	68.80	69.51	68.29	69.25	+1.09%	6,073,944
09/15/2026	69.12	70.05	68.44	68.50	-2.39%	4,759,886
09/14/2026	69.10	71.13	69.06	70.18	+1.56%	4,414,136
09/11/2026	68.58	69.53	68.32	69.10	+1.78%	3,778,477
09/10/2026	69.04	69.33	67.64	67.89	-2.03%	3,581,557
09/09/2026	69.81	70.04	68.41	69.30	-1.08%	4,210,794
09/08/2026	71.18	71.35	69.94	70.06	-1.61%	3,416,977
09/04/2026	71.09	71.54	70.81	71.21	-0.38%	2,976,018
09/03/2026	71.36	71.67	70.52	71.48	+0.92%	2,579,665
09/02/2026	70.75	71.30	70.10	70.83	+0.33%	3,914,205
09/01/2026	71.08	71.61	70.47	70.60	-0.75%	4,585,420
08/31/2026	71.04	71.62	70.70	71.13	-0.85%	5,258,356
08/28/2026	71.77	72.10	71.33	71.74	+0.36%	3,502,111
08/27/2026	71.75	71.95	71.02	71.48	-1.22%	2,940,666
08/26/2026	71.67	72.61	71.55	72.36	+1.26%	2,048,206
08/25/2026	72.21	72.26	71.45	71.46	-1.01%	2,523,528
08/24/2026	71.66	72.45	71.40	72.19	+0.98%	2,758,783
08/21/2026	71.93	72.67	71.37	71.49	-0.39%	3,873,457
08/20/2026	71.33	72.10	71.22	71.77	-0.25%	2,672,072
08/19/2026	70.63	72.94	70.61	71.95	+2.27%	3,273,196
08/18/2026	71.19	71.64	70.31	70.35	-0.30%	3,495,271
08/17/2026	72.26	72.51	70.42	70.56	-2.85%	3,839,776
08/14/2026	72.82	73.01	71.96	72.63	+0.06%	2,893,520
08/14/2026	$0.44 Dividend
08/13/2026	73.64	73.94	72.21	72.59	-1.27%	3,733,208
08/12/2026	72.31	73.54	72.06	73.52	+1.27%	3,530,328
08/11/2026	72.36	73.05	72.27	72.60	+0.23%	2,478,002
08/10/2026	72.97	73.06	71.89	72.43	-1.51%	2,533,776
08/07/2026	73.14	74.35	73.04	73.54	+0.22%	2,602,411
08/06/2026	72.94	73.40	72.66	73.39	+1.00%	2,519,683
08/05/2026	73.26	73.54	72.14	72.66	-0.73%	3,089,762
08/04/2026	72.45	73.31	71.21	73.20	+2.01%	3,355,483
08/03/2026	72.02	73.18	71.51	71.76	+0.33%	3,200,551
07/31/2026	71.13	71.67	70.40	71.52	+0.36%	3,384,514
07/30/2026	72.48	72.63	70.20	71.26	-2.28%	2,812,092
07/29/2026	72.95	73.17	71.85	72.92	-0.34%	3,657,624
07/28/2026	73.55	74.87	72.92	73.17	+0.57%	3,790,337
07/27/2026	71.52	73.43	71.30	72.75	+1.75%	4,899,912
07/24/2026	70.76	71.72	70.43	71.50	+1.64%	3,526,860
07/23/2026	70.03	70.46	68.84	70.34	+0.51%	4,149,387
07/22/2026	69.94	71.82	69.28	69.99	-2.14%	8,523,188
07/22/2026	$1.01 Earnings
07/21/2026	72.26	72.89	71.18	71.52	-2.08%	6,196,177
07/20/2026	72.84	73.36	72.48	73.04	+0.04%	4,714,213
07/17/2026	75.06	75.45	72.51	73.01	-2.07%	4,005,516
07/16/2026	72.42	74.81	72.37	74.55	+3.88%	4,551,922
07/15/2026	72.18	72.48	71.17	71.77	-0.50%	4,058,810
07/14/2026	72.99	73.41	71.71	72.12	-1.17%	3,186,094
07/13/2026	72.56	73.50	72.28	72.98	+0.45%	2,795,365
07/10/2026	71.57	72.82	71.31	72.65	+1.51%	2,735,986
07/09/2026	71.76	71.99	70.78	71.57	-0.10%	2,539,896
07/08/2026	72.07	72.41	71.34	71.64	-1.85%	3,692,225
07/07/2026	73.53	73.98	72.21	72.99	-0.08%	2,585,840
07/06/2026	72.86	73.06	71.09	73.05	+0.48%	3,368,257
07/02/2026	71.04	72.79	70.63	72.70	+3.54%	3,254,138
07/01/2026	71.35	72.02	70.18	70.21	-1.34%	2,873,686
06/30/2026	71.46	71.78	70.39	71.17	-1.81%	3,974,616
06/29/2026	72.61	73.13	71.97	72.48	-0.37%	2,838,330
06/26/2026	72.97	74.85	72.16	72.75	-0.60%	3,922,775
06/25/2026	72.93	74.84	72.19	73.19	+1.38%	3,369,141
06/24/2026	71.47	72.86	71.46	72.19	+1.23%	3,088,333
06/23/2026	72.05	72.34	71.32	71.32	-1.01%	3,356,890
06/22/2026	71.94	72.75	71.43	72.04	-1.08%	5,098,278
06/18/2026	73.05	73.95	72.35	72.83	+0.76%	8,450,453
06/17/2026	72.59	73.74	72.04	72.28	-1.07%	6,620,038
06/16/2026	72.00	73.22	71.76	73.07	+2.37%	3,433,270
06/15/2026	71.33	72.15	71.12	71.38	+1.50%	4,272,743
06/12/2026	70.57	71.07	69.69	70.32	+0.88%	2,924,237
06/11/2026	69.74	70.23	68.85	69.71	+0.67%	3,138,875
06/10/2026	70.65	70.65	69.05	69.24	-2.26%	4,352,029
06/09/2026	69.73	71.07	69.52	70.84	+2.36%	2,939,851
06/08/2026	69.42	70.27	69.03	69.21	-1.01%	3,204,620
06/05/2026	69.73	70.29	69.53	69.92	+0.70%	2,820,914