5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-6.16%
3 MONTH PERFORMANCE
-12.17%
6 MONTH PERFORMANCE
-7.71%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
+6.45%
Otis Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $91.62 | $91.78 (0.17%) | $91.96 | $90.87 | 1.86 M | $36.73 B |
| 01/13/2025 | $90.48 | $91.16 (0.75%) | $91.19 | $90.12 | 2.87 M | $36.48 B |
| 01/10/2025 | $90.66 | $90.77 (0.12%) | $91.56 | $90.52 | 2.23 M | $36.33 B |
| 01/08/2025 | $91.50 | $91.79 (0.32%) | $91.91 | $90.37 | 2.81 M | $36.73 B |
| 01/07/2025 | $92.07 | $92.12 (0.05%) | $93.22 | $91.85 | 2.16 M | $36.87 B |
| 01/06/2025 | $92.87 | $92.29 (-0.62%) | $93.41 | $92.15 | 2.04 M | $36.93 B |
| 01/03/2025 | $92.27 | $92.89 (0.67%) | $93.27 | $92.18 | 1.28 M | $37.17 B |
| 01/02/2025 | $93.39 | $92.24 (-1.23%) | $93.67 | $92.08 | 1.28 M | $36.91 B |
| 12/31/2024 | $92.80 | $92.61 (-0.2%) | $93.16 | $92.13 | 865,129 | $37.06 B |
| 12/30/2024 | $92.90 | $92.57 (-0.36%) | $93.25 | $91.95 | 1.96 M | $37.05 B |
| 12/27/2024 | $93.66 | $93.52 (-0.15%) | $94.37 | $93.18 | 789,735 | $37.43 B |
| 12/26/2024 | $93.53 | $94.15 (0.66%) | $94.35 | $93.44 | 605,100 | $37.68 B |
| 12/24/2024 | $93.34 | $94.00 (0.71%) | $94.10 | $92.88 | 442,926 | $37.62 B |
| 12/23/2024 | $93.16 | $93.51 (0.38%) | $93.61 | $92.84 | 1.22 M | $37.42 B |
| 12/20/2024 | $92.97 | $93.56 (0.63%) | $94.06 | $92.68 | 4.29 M | $37.44 B |
| 12/19/2024 | $93.89 | $92.87 (-1.09%) | $95.03 | $92.77 | 2.30 M | $37.17 B |
| 12/18/2024 | $96.14 | $93.85 (-2.38%) | $96.92 | $93.81 | 2.22 M | $37.56 B |
| 12/17/2024 | $95.95 | $96.34 (0.41%) | $97.18 | $95.50 | 1.85 M | $38.56 B |
| 12/16/2024 | $98.02 | $96.19 (-1.87%) | $98.09 | $96.05 | 2.23 M | $38.50 B |
| 12/13/2024 | $98.08 | $97.79 (-0.3%) | $98.53 | $97.34 | 1.47 M | $39.14 B |
| 12/12/2024 | $98.11 | $98.27 (0.16%) | $98.49 | $97.25 | 1.78 M | $39.33 B |
| 12/11/2024 | $100.16 | $98.99 (-1.17%) | $100.83 | $98.81 | 1.59 M | $39.62 B |
| 12/10/2024 | $100.03 | $100.06 (0.03%) | $100.80 | $98.84 | 1.92 M | $40.04 B |
| 12/09/2024 | $100.51 | $100.87 (0.36%) | $101.62 | $100.28 | 1.86 M | $40.37 B |
| 12/06/2024 | $99.83 | $99.80 (-0.03%) | $100.44 | $99.31 | 1.48 M | $39.94 B |
| 12/05/2024 | $99.75 | $99.12 (-0.63%) | $100.58 | $99.00 | 1.99 M | $39.67 B |
| 12/04/2024 | $101.02 | $101.13 (0.11%) | $101.45 | $100.33 | 1.21 M | $40.47 B |
| 12/03/2024 | $101.97 | $101.06 (-0.89%) | $102.12 | $100.57 | 1.35 M | $40.44 B |
| 12/02/2024 | $103.01 | $101.80 (-1.17%) | $103.23 | $101.31 | 1.44 M | $40.74 B |
| 11/29/2024 | $102.29 | $102.98 (0.67%) | $103.21 | $101.97 | 1.06 M | $41.21 B |
| 11/27/2024 | $102.08 | $102.52 (0.43%) | $103.01 | $101.71 | 1.37 M | $41.03 B |
| 11/26/2024 | $102.20 | $101.97 (-0.23%) | $102.43 | $101.44 | 1.18 M | $40.81 B |
| 11/25/2024 | $101.74 | $102.46 (0.71%) | $102.85 | $101.70 | 2.31 M | $41.00 B |
| 11/22/2024 | $99.94 | $101.20 (1.26%) | $101.81 | $99.91 | 1.82 M | $40.50 B |
| 11/21/2024 | $99.88 | $99.95 (0.07%) | $100.54 | $99.15 | 2.56 M | $40.00 B |
| 11/20/2024 | $100.47 | $99.69 (-0.78%) | $100.73 | $98.73 | 1.88 M | $39.90 B |
| 11/19/2024 | $100.20 | $100.28 (0.08%) | $101.18 | $99.77 | 1.76 M | $40.13 B |
| 11/18/2024 | $98.69 | $100.77 (2.11%) | $101.02 | $98.69 | 1.85 M | $40.33 B |
| 11/15/2024 | $99.36 | $99.10 (-0.26%) | $100.22 | $98.67 | 1.86 M | $39.66 B |
| 11/14/2024 | $100.25 | $99.72 (-0.53%) | $100.79 | $99.70 | 1.98 M | $39.91 B |
| 11/13/2024 | $99.55 | $100.39 (0.84%) | $100.82 | $99.34 | 2.32 M | $40.18 B |
| 11/12/2024 | $101.50 | $99.73 (-1.74%) | $101.72 | $99.60 | 2.45 M | $39.91 B |
| 11/11/2024 | $100.46 | $101.52 (1.06%) | $101.81 | $100.46 | 1.61 M | $40.63 B |
| 11/08/2024 | $100.40 | $100.03 (-0.37%) | $101.71 | $99.93 | 2.69 M | $40.28 B |
| 11/07/2024 | $101.10 | $100.94 (-0.16%) | $102.02 | $100.80 | 1.66 M | $40.65 B |
| 11/06/2024 | $102.62 | $100.56 (-2.01%) | $102.62 | $98.71 | 2.94 M | $40.50 B |
| 11/05/2024 | $99.43 | $100.16 (0.73%) | $100.93 | $99.28 | 1.62 M | $40.33 B |
| 11/04/2024 | $99.75 | $99.44 (-0.31%) | $100.32 | $99.14 | 1.61 M | $40.04 B |
| 11/01/2024 | $98.50 | $99.44 (0.95%) | $100.24 | $98.44 | 3.06 M | $40.04 B |
| 10/31/2024 | $97.30 | $98.20 (0.92%) | $99.69 | $97.28 | 2.43 M | $39.55 B |
| 10/30/2024 | $97.16 | $98.28 (1.15%) | $99.71 | $96.15 | 3.77 M | $39.58 B |
| 10/29/2024 | $100.86 | $101.37 (0.51%) | $102.00 | $100.63 | 2.16 M | $40.82 B |
| 10/28/2024 | $102.03 | $101.45 (-0.57%) | $102.51 | $101.10 | 1.49 M | $40.85 B |
| 10/25/2024 | $102.99 | $101.26 (-1.68%) | $103.01 | $101.13 | 1.51 M | $40.80 B |
| 10/24/2024 | $102.53 | $102.49 (-0.04%) | $103.27 | $101.82 | 1.43 M | $41.29 B |
| 10/23/2024 | $102.78 | $102.86 (0.08%) | $103.35 | $102.25 | 1.72 M | $41.44 B |
| 10/22/2024 | $105.21 | $102.96 (-2.14%) | $105.21 | $102.91 | 2.34 M | $41.48 B |
| 10/21/2024 | $105.55 | $105.52 (-0.03%) | $106.25 | $104.98 | 1.09 M | $42.51 B |
| 10/18/2024 | $105.85 | $106.01 (0.15%) | $106.14 | $105.25 | 1.14 M | $42.71 B |
| 10/17/2024 | $105.57 | $105.21 (-0.34%) | $106.33 | $104.94 | 1.66 M | $42.39 B |
| 10/16/2024 | $104.16 | $105.13 (0.93%) | $105.48 | $104.00 | 2.13 M | $42.36 B |
| 10/15/2024 | $105.79 | $104.48 (-1.24%) | $106.00 | $104.43 | 2.35 M | $42.09 B |