Otis Worldwide Corporation Common Stock (OTIS)

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	92.55	93.83	92.19	92.49	2,422,307	92.49
10/29/2025	94.04	94.06	90.89	93.38	3,920,146	93.38
10/28/2025	91.61	92.47	91.17	91.30	3,218,097	91.30
10/27/2025	91.82	92.49	91.56	92.05	2,821,813	92.05
10/24/2025	93.17	93.17	91.85	91.95	1,721,589	91.95
10/23/2025	91.66	93.29	91.54	92.97	2,550,071	92.97
10/22/2025	92.34	92.81	91.34	91.42	2,009,124	91.42
10/21/2025	90.96	92.76	90.84	92.70	1,714,378	92.70
10/20/2025	91.40	91.96	91.05	91.51	1,615,054	91.51
10/17/2025	90.85	91.50	90.71	91.29	1,435,859	91.29
10/16/2025	91.64	91.64	90.39	90.67	1,564,086	90.67
10/15/2025	90.98	92.20	90.54	91.47	2,397,607	91.47
10/14/2025	89.08	90.91	88.70	90.82	2,210,894	90.82
10/13/2025	89.24	90.07	88.87	89.18	1,746,889	89.18
10/10/2025	90.15	90.42	89.08	89.46	1,723,511	89.46
10/09/2025	91.30	91.48	89.08	89.72	1,940,884	89.72
10/08/2025	92.35	92.41	91.17	91.25	1,808,924	91.25
10/07/2025	91.02	91.37	90.08	90.40	1,789,017	90.40
10/06/2025	91.51	91.77	90.49	90.83	2,121,240	90.83
10/03/2025	92.12	92.34	91.45	91.54	1,892,609	91.54
10/02/2025	92.62	93.13	92.03	92.24	2,561,543	92.24
10/01/2025	91.15	92.47	90.77	92.36	2,540,165	92.36
9/30/2025	91.63	91.63	90.98	91.43	2,290,983	91.43
9/29/2025	90.83	91.61	90.74	91.29	3,035,351	91.29
9/26/2025	89.85	90.39	89.53	90.38	1,952,137	90.38
9/25/2025	88.80	89.67	88.60	89.44	2,088,971	89.44
9/24/2025	88.84	89.25	88.47	88.73	2,156,397	88.73
9/23/2025	89.47	90.03	88.79	89.12	2,640,410	89.12
9/22/2025	89.41	89.85	88.62	89.33	2,169,041	89.33
9/19/2025	90.50	90.78	89.16	89.16	6,994,445	89.16
9/18/2025	89.91	91.83	89.72	90.35	3,248,748	90.35
9/17/2025	89.68	91.36	89.00	89.64	3,800,498	89.64
9/16/2025	89.55	90.09	89.04	89.21	2,736,413	89.21
9/15/2025	89.42	89.88	88.94	89.63	3,109,930	89.63
9/12/2025	89.10	89.74	88.40	89.06	3,610,842	89.06
9/11/2025	87.95	89.38	87.80	89.38	3,628,151	89.38
9/10/2025	87.66	88.28	87.36	87.63	2,483,992	87.63
9/09/2025	87.08	88.14	86.89	88.01	3,176,578	88.01
9/08/2025	86.91	87.39	86.34	87.37	2,529,845	87.37
9/05/2025	87.19	87.75	86.56	87.00	3,034,904	87.00
9/04/2025	85.50	86.51	85.17	86.50	1,740,161	86.50
9/03/2025	85.47	85.97	85.25	85.67	2,058,376	85.67
9/02/2025	86.00	86.21	85.17	85.77	2,126,104	85.77
8/29/2025	86.35	86.94	86.20	86.38	2,154,737	86.38
8/28/2025	87.92	88.03	86.18	86.25	3,786,433	86.25
8/27/2025	87.35	87.85	87.27	87.72	3,144,917	87.72
8/26/2025	87.07	87.72	86.69	87.63	4,398,155	87.63
8/25/2025	88.58	88.69	86.58	86.86	3,300,170	86.86
8/22/2025	88.00	89.12	88.00	88.58	5,451,534	88.58
8/21/2025	89.11	89.19	87.52	87.57	4,051,033	87.57
8/20/2025	89.36	90.17	88.53	89.12	6,282,468	89.12
8/19/2025	88.10	88.98	87.73	88.59	5,778,374	88.59
8/18/2025	87.79	88.29	87.59	87.61	1,749,365	87.61
8/15/2025	87.42	87.86	87.04	87.43	3,697,346	87.43
8/14/2025	88.57	88.75	87.29	87.54	2,524,042	87.12
8/13/2025	88.10	89.25	87.83	89.23	2,417,948	88.80
8/12/2025	86.50	88.28	86.09	88.15	4,200,294	87.73
8/11/2025	87.47	87.72	85.87	86.03	4,171,309	85.62
8/08/2025	87.24	87.88	87.04	87.47	3,025,263	87.05
8/07/2025	87.45	88.34	86.93	87.33	5,760,493	86.91
8/06/2025	86.48	87.11	85.71	86.97	3,897,454	86.55
8/05/2025	85.68	86.50	85.14	86.28	5,447,361	85.87
8/04/2025	85.10	85.42	84.59	85.41	3,632,601	85.00
8/01/2025	86.00	86.00	84.25	84.93	3,897,641	84.52
7/31/2025	85.95	86.59	85.45	85.69	4,071,674	85.28