Otis Worldwide Corporation OTIS
77.50 USD +0.80 (+1.04%)
Regular-session close
75.95 -1.55 -2.00%
After hours · Nov 13, 7:41 PM ET
77.09 Day range 78.13
64.05 52-week range 93.62
- YTD
- -11.28%
- 1 year
- -14.45%
OTIS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 77.14 | 78.13 | 77.08 | 77.50 | +0.36 | +0.47% | 2,578,148 |
| Nov 12, 2026 | 78.18 | 78.57 | 77.10 | 77.14 | -0.36 | -0.46% | 2,739,400 |
| Nov 11, 2026 | 77.28 | 77.73 | 76.77 | 77.50 | -0.63 | -0.81% | 2,533,900 |
| Nov 10, 2026 | 78.64 | 78.92 | 77.40 | 78.13 | -0.64 | -0.81% | 3,862,600 |
| Nov 9, 2026 | 79.37 | 79.77 | 78.43 | 78.77 | -0.19 | -0.24% | 4,486,400 |
| Nov 6, 2026 | 77.71 | 79.43 | 77.71 | 78.96 | -0.53 | -0.67% | 4,422,900 |
| Nov 5, 2026 | 80.23 | 80.40 | 78.96 | 79.49 | -0.30 | -0.38% | 9,636,700 |
| Nov 4, 2026 | 78.30 | 81.18 | 77.78 | 79.79 | +2.97 | +3.87% | 5,707,100 |
| Nov 3, 2026 | 78.21 | 78.38 | 76.62 | 76.82 | -1.55 | -1.98% | 3,055,100 |
| Nov 2, 2026 | 76.00 | 78.65 | 75.95 | 78.37 | +2.62 | +3.46% | 5,200,900 |
| Oct 30, 2026 | 75.61 | 76.26 | 74.96 | 75.75 | +1.14 | +1.53% | 6,755,500 |
| Oct 29, 2026 | 73.45 | 74.75 | 72.78 | 74.61 | +1.74 | +2.39% | 5,204,900 |
| Oct 28, 2026 | 74.50 | 74.50 | 71.84 | 72.87 | -1.32 | -1.78% | 6,537,200 |
| Oct 27, 2026 | 74.91 | 75.25 | 73.89 | 74.19 | -1.08 | -1.43% | 6,024,500 |
| Oct 26, 2026 | 75.15 | 75.91 | 74.40 | 75.27 | +0.12 | +0.16% | 3,663,100 |
| Oct 23, 2026 | 75.12 | 76.11 | 74.44 | 75.15 | -0.45 | -0.60% | 3,935,300 |
| Oct 22, 2026 | 73.14 | 75.75 | 72.58 | 75.60 | +3.25 | +4.49% | 5,248,300 |
| Oct 21, 2026 | 72.00 | 72.62 | 71.79 | 72.35 | +0.28 | +0.39% | 3,963,000 |
| Oct 20, 2026 | 71.42 | 72.21 | 71.03 | 72.07 | +1.03 | +1.45% | 3,994,000 |
| Oct 19, 2026 | 71.11 | 71.63 | 70.74 | 71.04 | -0.29 | -0.41% | 4,739,300 |
| Oct 16, 2026 | 70.67 | 71.54 | 70.43 | 71.33 | +0.93 | +1.32% | 5,028,700 |
| Oct 15, 2026 | 69.97 | 70.75 | 69.25 | 70.40 | +1.29 | +1.87% | 5,083,800 |
| Oct 14, 2026 | 67.90 | 69.18 | 67.74 | 69.11 | +1.43 | +2.11% | 4,760,600 |
| Oct 13, 2026 | 66.95 | 68.04 | 66.66 | 67.68 | +0.93 | +1.39% | 6,407,900 |
| Oct 12, 2026 | 65.97 | 66.82 | 65.69 | 66.75 | +0.80 | +1.21% | 3,507,400 |
| Oct 9, 2026 | 66.31 | 66.66 | 65.77 | 65.95 | -0.16 | -0.24% | 3,692,700 |
| Oct 8, 2026 | 65.62 | 66.38 | 65.03 | 66.11 | +0.37 | +0.56% | 4,656,100 |
| Oct 7, 2026 | 66.20 | 66.59 | 65.50 | 65.74 | -0.71 | -1.07% | 3,028,500 |
| Oct 6, 2026 | 66.49 | 66.75 | 65.94 | 66.45 | +0.57 | +0.87% | 3,233,000 |
| Oct 5, 2026 | 64.06 | 66.47 | 63.61 | 65.88 | +1.83 | +2.86% | 5,737,200 |
| Oct 2, 2026 | 64.80 | 64.99 | 63.58 | 64.05 | -0.43 | -0.67% | 6,162,600 |
| Oct 1, 2026 | 64.46 | 64.98 | 63.59 | 64.48 | +0.16 | +0.25% | 6,430,800 |
| Sep 30, 2026 | 65.70 | 66.00 | 64.27 | 64.32 | -1.31 | -2.00% | 5,871,600 |
| Sep 29, 2026 | 66.33 | 66.88 | 65.15 | 65.63 | -0.70 | -1.06% | 5,119,300 |
| Sep 28, 2026 | 65.80 | 66.93 | 65.13 | 66.33 | +0.39 | +0.59% | 4,864,700 |
| Sep 25, 2026 | 66.38 | 66.98 | 65.87 | 65.94 | -0.74 | -1.11% | 3,490,400 |
| Sep 24, 2026 | 68.10 | 68.36 | 66.57 | 66.68 | -1.64 | -2.40% | 2,657,500 |
| Sep 23, 2026 | 67.96 | 68.87 | 67.54 | 68.32 | +0.24 | +0.35% | 3,125,000 |
| Sep 22, 2026 | 67.67 | 68.25 | 67.26 | 68.08 | +1.44 | +2.16% | 4,329,900 |
| Sep 21, 2026 | 68.50 | 68.58 | 66.57 | 66.64 | -1.88 | -2.74% | 4,733,600 |
| Sep 18, 2026 | 68.70 | 69.14 | 68.32 | 68.52 | -0.18 | -0.26% | 12,917,800 |
| Sep 17, 2026 | 70.24 | 70.24 | 68.03 | 68.70 | -0.55 | -0.79% | 7,365,100 |
| Sep 16, 2026 | 68.80 | 69.51 | 68.29 | 69.25 | +0.75 | +1.09% | 6,073,800 |
| Sep 15, 2026 | 69.12 | 70.05 | 68.44 | 68.50 | -1.68 | -2.39% | 4,759,800 |
| Sep 14, 2026 | 69.10 | 71.13 | 69.06 | 70.18 | +1.08 | +1.56% | 4,394,200 |
| Sep 11, 2026 | 68.58 | 69.53 | 68.32 | 69.10 | +1.21 | +1.78% | 3,623,900 |
| Sep 10, 2026 | 69.04 | 69.32 | 67.64 | 67.89 | -1.41 | -2.03% | 3,581,500 |
| Sep 9, 2026 | 69.81 | 70.04 | 68.41 | 69.30 | -0.76 | -1.08% | 4,210,800 |
| Sep 8, 2026 | 71.18 | 71.35 | 69.93 | 70.06 | -1.15 | -1.61% | 3,416,800 |
| Sep 4, 2026 | 71.09 | 71.54 | 70.81 | 71.21 | -0.27 | -0.38% | 2,976,000 |
| Sep 3, 2026 | 71.36 | 71.67 | 70.52 | 71.48 | +0.65 | +0.92% | 2,579,700 |
| Sep 2, 2026 | 70.75 | 71.30 | 70.10 | 70.83 | +0.23 | +0.33% | 3,914,200 |
| Sep 1, 2026 | 71.08 | 71.61 | 70.47 | 70.60 | -0.53 | -0.75% | 4,585,400 |
| Aug 31, 2026 | 71.04 | 71.62 | 70.70 | 71.13 | -0.61 | -0.85% | 5,252,200 |
| Aug 28, 2026 | 71.77 | 72.10 | 71.33 | 71.74 | +0.26 | +0.36% | 3,502,000 |
| Aug 27, 2026 | 71.75 | 71.94 | 71.02 | 71.48 | -0.88 | -1.22% | 2,940,100 |
| Aug 26, 2026 | 71.67 | 72.61 | 71.55 | 72.36 | +0.90 | +1.26% | 2,048,000 |
| Aug 25, 2026 | 72.21 | 72.26 | 71.45 | 71.46 | -0.73 | -1.01% | 2,523,500 |
| Aug 24, 2026 | 71.66 | 72.45 | 71.40 | 72.19 | +0.70 | +0.98% | 2,758,700 |
| Aug 21, 2026 | 71.93 | 72.67 | 71.36 | 71.49 | -0.28 | -0.39% | 3,873,400 |
| Aug 20, 2026 | 71.33 | 72.10 | 71.22 | 71.77 | -0.18 | -0.25% | 2,672,000 |
| Aug 19, 2026 | 70.63 | 72.94 | 70.61 | 71.95 | +1.60 | +2.27% | 3,273,100 |
| Aug 18, 2026 | 71.19 | 71.64 | 70.31 | 70.35 | -0.21 | -0.30% | 3,495,100 |
| Aug 17, 2026 | 72.26 | 72.50 | 70.42 | 70.56 | -2.07 | -2.85% | 3,839,500 |
| Aug 14, 2026 | 72.82 | 73.00 | 71.96 | 72.63 | -0.40 | -0.55% | 2,893,500 |
65 days, newest first. Daily bars as drawn on the OTIS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.