Otis Worldwide Corporation Common Stock (OTIS)

Last Price70.68

Change-0.45 (-0.63%)

NYSE· Last Trade: Sep 1st, 12:52 PM EDT

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	71.04	71.62	70.70	71.13	5,258,314	71.13
8/28/2026	71.77	72.10	71.33	71.74	3,502,111	71.74
8/27/2026	71.75	71.94	71.02	71.48	2,940,663	71.48
8/26/2026	71.67	72.61	71.55	72.36	2,048,195	72.36
8/25/2026	72.21	72.26	71.45	71.46	2,523,502	71.46
8/24/2026	71.66	72.45	71.40	72.19	2,758,742	72.19
8/21/2026	71.93	72.67	71.36	71.49	3,873,457	71.49
8/20/2026	71.33	72.09	71.22	71.77	2,672,071	71.77
8/19/2026	70.63	72.94	70.61	71.95	3,273,196	71.95
8/18/2026	71.19	71.64	70.31	70.35	3,495,219	70.35
8/17/2026	72.26	72.50	70.42	70.56	3,839,822	70.56
8/14/2026	72.82	73.00	71.96	72.63	2,893,520	72.63
8/13/2026	74.09	74.39	72.65	73.03	3,733,163	72.59
8/12/2026	72.75	73.99	72.50	73.97	3,530,321	73.52
8/11/2026	72.80	73.49	72.70	73.04	2,477,967	72.60
8/10/2026	73.41	73.50	72.33	72.87	2,533,764	72.43
8/07/2026	73.58	74.80	73.48	73.99	2,602,412	73.54
8/06/2026	73.38	73.84	73.10	73.83	2,519,678	73.39
8/05/2026	73.70	73.99	72.58	73.10	3,092,329	72.66
8/04/2026	72.89	73.75	71.64	73.64	3,355,479	73.20
8/03/2026	72.46	73.62	71.94	72.19	3,200,553	71.76
7/31/2026	71.56	72.11	70.83	71.95	3,384,515	71.52
7/30/2026	72.92	73.07	70.63	71.69	2,812,079	71.26
7/29/2026	73.39	73.61	72.28	73.36	3,657,499	72.92
7/28/2026	74.00	75.32	73.36	73.61	3,792,607	73.17
7/27/2026	71.95	73.88	71.73	73.19	4,899,893	72.75
7/24/2026	71.19	72.15	70.86	71.93	3,526,861	71.50
7/23/2026	70.45	70.89	69.26	70.77	4,149,385	70.34
7/22/2026	70.36	72.26	69.69	70.41	8,523,783	69.99
7/21/2026	72.70	73.33	71.61	71.95	6,196,126	71.52
7/20/2026	73.28	73.80	72.92	73.48	4,714,181	73.04
7/17/2026	75.52	75.91	72.95	73.45	4,005,517	73.01
7/16/2026	72.86	75.26	72.81	75.00	4,551,861	74.55
7/15/2026	72.62	72.92	71.60	72.20	4,058,810	71.77
7/14/2026	73.43	73.86	72.14	72.56	3,186,062	72.12
7/13/2026	73.00	73.95	72.72	73.42	2,795,664	72.98
7/10/2026	72.00	73.26	71.74	73.09	2,736,086	72.65
7/09/2026	72.19	72.43	71.21	72.00	2,539,865	71.57
7/08/2026	72.51	72.85	71.78	72.07	3,692,225	71.64
7/07/2026	73.98	74.43	72.65	73.43	2,585,789	72.99
7/06/2026	73.30	73.50	71.53	73.49	3,368,257	73.05
7/02/2026	71.47	73.23	71.06	73.14	3,254,138	72.70
7/01/2026	71.78	72.46	70.61	70.64	2,876,146	70.21
6/30/2026	71.89	72.22	70.82	71.60	3,974,616	71.17
6/29/2026	73.05	73.57	72.41	72.92	2,838,326	72.48
6/26/2026	73.41	75.30	72.60	73.19	3,904,297	72.75
6/25/2026	73.37	75.29	72.63	73.63	3,369,141	73.19
6/24/2026	71.90	73.30	71.89	72.63	3,088,516	72.19
6/23/2026	72.49	72.78	71.75	71.75	3,356,731	71.32
6/22/2026	72.38	73.19	71.86	72.48	5,098,279	72.04
6/18/2026	73.49	74.40	72.79	73.27	8,450,453	72.83
6/17/2026	73.03	74.19	72.48	72.72	6,620,034	72.28
6/16/2026	72.44	73.66	72.19	73.51	3,433,219	73.07
6/15/2026	71.76	72.59	71.55	71.81	4,272,732	71.38
6/12/2026	71.00	71.50	70.11	70.75	2,924,238	70.32
6/11/2026	70.16	70.66	69.27	70.13	3,138,871	69.71
6/10/2026	71.08	71.08	69.47	69.66	4,352,000	69.24
6/09/2026	70.15	71.50	69.94	71.27	2,939,852	70.84
6/08/2026	69.84	70.70	69.44	69.63	3,204,606	69.21
6/05/2026	70.15	70.72	69.95	70.34	2,820,955	69.92
6/04/2026	70.94	70.94	69.81	69.85	2,956,498	69.43
6/03/2026	70.20	70.89	69.92	69.92	2,945,732	69.50
6/02/2026	69.44	70.49	69.42	70.33	2,956,890	69.91
6/01/2026	70.26	70.84	69.16	69.34	4,171,697	68.92