5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-7.25%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
+4.09%
1 YEAR PERFORMANCE
+5.05%
Otis Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $95.79 | $96.39 (0.63%) | $96.81 | $95.67 | 2.18 M | $38.23 B |
| 04/30/2025 | $95.35 | $96.27 (0.96%) | $96.57 | $94.25 | 3.28 M | $38.18 B |
| 04/29/2025 | $93.16 | $94.90 (1.87%) | $95.28 | $93.13 | 2.80 M | $37.64 B |
| 04/28/2025 | $92.93 | $93.65 (0.77%) | $93.92 | $92.50 | 4.35 M | $37.14 B |
| 04/25/2025 | $93.31 | $92.93 (-0.41%) | $93.70 | $91.74 | 4.90 M | $36.86 B |
| 04/24/2025 | $92.62 | $92.74 (0.13%) | $93.47 | $92.11 | 5.06 M | $36.78 B |
| 04/23/2025 | $95.94 | $92.30 (-3.79%) | $97.38 | $90.57 | 5.33 M | $36.61 B |
| 04/22/2025 | $97.90 | $98.95 (1.07%) | $99.30 | $97.41 | 2.92 M | $39.24 B |
| 04/21/2025 | $97.95 | $97.05 (-0.92%) | $98.37 | $96.12 | 2.11 M | $38.49 B |
| 04/17/2025 | $97.26 | $98.52 (1.3%) | $99.24 | $97.05 | 1.96 M | $39.28 B |
| 04/16/2025 | $98.92 | $96.78 (-2.16%) | $99.39 | $96.41 | 2.01 M | $38.59 B |
| 04/15/2025 | $98.87 | $98.79 (-0.08%) | $99.72 | $98.48 | 1.57 M | $39.39 B |
| 04/14/2025 | $97.44 | $98.52 (1.11%) | $99.18 | $97.00 | 1.74 M | $39.28 B |
| 04/11/2025 | $94.17 | $97.09 (3.1%) | $98.00 | $93.42 | 2.94 M | $38.71 B |
| 04/10/2025 | $93.81 | $94.32 (0.54%) | $95.21 | $91.40 | 3.94 M | $37.61 B |
| 04/09/2025 | $90.50 | $94.28 (4.18%) | $95.79 | $90.27 | 4.82 M | $37.59 B |
| 04/08/2025 | $93.29 | $90.88 (-2.58%) | $94.27 | $89.70 | 3.42 M | $36.23 B |
| 04/07/2025 | $93.34 | $91.96 (-1.48%) | $95.98 | $91.35 | 4.48 M | $36.66 B |
| 04/04/2025 | $102.46 | $94.97 (-7.31%) | $102.90 | $94.77 | 5.32 M | $37.86 B |
| 04/03/2025 | $103.64 | $104.30 (0.64%) | $105.95 | $103.22 | 4.13 M | $41.92 B |
| 04/02/2025 | $103.16 | $103.94 (0.76%) | $104.04 | $102.68 | 1.92 M | $41.44 B |
| 04/01/2025 | $103.35 | $104.06 (0.69%) | $104.09 | $102.51 | 1.97 M | $41.83 B |
| 03/31/2025 | $101.66 | $103.20 (1.51%) | $103.52 | $100.96 | 2.48 M | $41.15 B |
| 03/28/2025 | $103.29 | $102.11 (-1.14%) | $103.33 | $101.98 | 1.33 M | $41.04 B |
| 03/27/2025 | $102.94 | $103.01 (0.07%) | $103.22 | $101.91 | 1.54 M | $41.07 B |
| 03/26/2025 | $101.36 | $102.69 (1.31%) | $102.91 | $101.20 | 1.78 M | $41.27 B |
| 03/25/2025 | $101.60 | $101.40 (-0.2%) | $101.67 | $100.66 | 1.39 M | $40.43 B |
| 03/24/2025 | $101.57 | $101.38 (-0.19%) | $102.18 | $101.09 | 2.16 M | $40.42 B |
| 03/21/2025 | $101.49 | $101.21 (-0.28%) | $102.32 | $100.28 | 7.26 M | $40.68 B |
| 03/20/2025 | $101.86 | $101.90 (0.04%) | $102.54 | $101.09 | 1.81 M | $40.63 B |
| 03/19/2025 | $101.67 | $102.77 (1.08%) | $102.81 | $101.33 | 1.83 M | $41.31 B |
| 03/18/2025 | $101.26 | $101.67 (0.4%) | $101.90 | $100.51 | 2.18 M | $40.54 B |
| 03/17/2025 | $100.13 | $101.39 (1.26%) | $101.68 | $99.71 | 1.76 M | $40.75 B |
| 03/14/2025 | $100.41 | $100.62 (0.21%) | $100.94 | $99.67 | 1.61 M | $40.12 B |
| 03/13/2025 | $99.66 | $99.61 (-0.05%) | $100.74 | $99.34 | 2.08 M | $40.04 B |
| 03/12/2025 | $100.89 | $99.91 (-0.97%) | $101.47 | $99.46 | 2.62 M | $40.16 B |
| 03/11/2025 | $103.57 | $101.15 (-2.34%) | $103.86 | $100.78 | 2.49 M | $40.66 B |
| 03/10/2025 | $104.27 | $103.92 (-0.34%) | $106.83 | $103.72 | 2.90 M | $41.43 B |
| 03/07/2025 | $102.02 | $104.01 (1.95%) | $104.53 | $101.63 | 3.91 M | $41.81 B |
| 03/06/2025 | $101.00 | $102.57 (1.55%) | $102.68 | $100.10 | 2.25 M | $40.89 B |
| 03/05/2025 | $99.95 | $101.36 (1.41%) | $101.64 | $99.95 | 2.75 M | $40.41 B |
| 03/04/2025 | $100.01 | $99.61 (-0.4%) | $101.95 | $99.46 | 3.18 M | $40.04 B |
| 03/03/2025 | $100.20 | $100.73 (0.53%) | $102.00 | $100.14 | 2.92 M | $40.16 B |
| 02/28/2025 | $98.59 | $99.78 (1.21%) | $100.08 | $98.44 | 3.73 M | $40.11 B |
| 02/27/2025 | $98.43 | $98.09 (-0.35%) | $99.54 | $98.00 | 1.92 M | $39.11 B |
| 02/26/2025 | $100.25 | $98.73 (-1.52%) | $100.25 | $97.67 | 2.46 M | $39.68 B |
| 02/25/2025 | $99.12 | $100.05 (0.94%) | $101.10 | $98.75 | 4.86 M | $39.89 B |
| 02/24/2025 | $98.37 | $98.68 (0.32%) | $99.69 | $98.17 | 2.25 M | $39.66 B |
| 02/21/2025 | $98.80 | $98.37 (-0.44%) | $99.75 | $97.94 | 2.74 M | $39.22 B |
| 02/20/2025 | $98.19 | $99.03 (0.86%) | $99.19 | $97.85 | 1.76 M | $39.80 B |
| 02/19/2025 | $97.21 | $98.30 (1.12%) | $98.34 | $96.98 | 1.77 M | $39.19 B |
| 02/18/2025 | $96.93 | $97.61 (0.7%) | $97.66 | $96.68 | 1.65 M | $39.23 B |
| 02/14/2025 | $97.97 | $96.74 (-1.26%) | $98.05 | $96.58 | 2.27 M | $38.88 B |
| 02/13/2025 | $97.26 | $98.02 (0.78%) | $98.23 | $96.76 | 2.14 M | $39.08 B |
| 02/12/2025 | $95.86 | $96.74 (0.92%) | $96.83 | $95.50 | 2.18 M | $38.88 B |
| 02/11/2025 | $95.83 | $96.68 (0.89%) | $96.97 | $95.63 | 1.71 M | $38.55 B |
| 02/10/2025 | $95.67 | $96.06 (0.41%) | $96.10 | $95.20 | 1.87 M | $38.61 B |
| 02/07/2025 | $96.37 | $94.83 (-1.6%) | $96.39 | $94.53 | 2.28 M | $37.81 B |
| 02/06/2025 | $94.99 | $96.05 (1.12%) | $96.06 | $94.88 | 1.76 M | $38.30 B |
| 02/05/2025 | $94.08 | $94.55 (0.5%) | $94.88 | $93.47 | 1.42 M | $37.70 B |
| 02/04/2025 | $94.93 | $94.43 (-0.53%) | $95.03 | $93.90 | 1.58 M | $37.65 B |
| 02/03/2025 | $93.99 | $94.55 (0.6%) | $95.07 | $92.88 | 2.00 M | $37.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
