OTIS | Otis Worldwide | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Otis Worldwide (OTIS)

NYSE

$69.11+$0.005 (+0.007%)

Price as of Sep 11, 2026 7:30 PM EDT

$26.3B
Market Cap
-20.74%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-4.82%

Low Price$67.89

High Price$72.63
3 Months
-0.87%

Low Price$67.89

High Price$74.55
1 Year
-20.74%

Low Price$67.89

High Price$92.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	70.51	70.51	69.39	69.43	-0.10%	2,956,329
06/03/2026	69.78	70.46	69.50	69.50	-0.58%	2,943,314
06/02/2026	69.02	70.07	69.00	69.91	+1.43%	2,957,001
06/01/2026	69.84	70.41	68.74	68.92	-2.12%	4,171,699
05/29/2026	70.50	70.97	70.28	70.41	-0.52%	3,872,570
05/28/2026	71.33	71.34	70.23	70.78	-0.81%	2,391,796
05/27/2026	72.07	72.45	71.09	71.36	-1.29%	3,447,796
05/26/2026	72.66	72.96	71.77	72.29	-0.05%	2,088,096
05/22/2026	71.40	72.96	71.21	72.33	+1.59%	3,585,665
05/21/2026	70.32	71.51	69.93	71.20	+0.51%	5,183,858
05/20/2026	70.29	70.90	69.53	70.84	+0.47%	4,031,545
05/19/2026	70.48	71.27	69.30	70.51	-0.27%	4,122,827
05/18/2026	70.72	71.34	70.33	70.70	+0.17%	4,180,164
05/15/2026	72.04	72.46	70.22	70.58	-2.22%	3,767,620
05/15/2026	$0.44 Dividend
05/14/2026	72.68	73.03	71.97	72.18	-0.25%	2,385,291
05/13/2026	72.62	73.21	71.64	72.36	-1.16%	3,208,990
05/12/2026	73.84	74.06	72.23	73.21	+0.14%	4,773,959
05/11/2026	73.78	74.05	72.83	73.11	-1.10%	4,052,888
05/08/2026	76.62	76.90	73.72	73.92	-3.42%	8,748,446
05/07/2026	75.91	77.76	75.83	76.54	+0.99%	5,518,603
05/06/2026	75.89	76.76	75.14	75.79	+1.44%	3,869,353
05/05/2026	75.18	75.76	74.47	74.71	-0.34%	4,641,358
05/04/2026	75.50	76.29	74.52	74.97	-1.56%	2,819,067
05/01/2026	77.16	77.78	76.07	76.15	-1.03%	2,168,813
04/30/2026	75.50	77.06	74.99	76.94	+1.67%	3,721,454
04/29/2026	76.11	76.44	74.70	75.68	-0.98%	3,505,293
04/28/2026	77.21	77.74	76.37	76.43	-0.15%	3,930,696
04/27/2026	77.07	78.25	76.37	76.55	-0.60%	4,866,287
04/24/2026	78.07	78.81	76.71	77.01	-1.94%	3,506,929