Otis Worldwide Corporation Common Stock (OTIS)

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-04-21 - 2025-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	100.97	100.97	98.75	99.44	2,211,344	99.44
7/17/2025	100.41	101.36	100.08	101.07	1,425,491	101.07
7/16/2025	99.32	100.41	98.63	100.34	1,899,872	100.34
7/15/2025	101.24	101.42	99.35	99.38	2,334,033	99.38
7/14/2025	99.04	100.18	98.77	100.04	1,897,008	100.04
7/11/2025	99.21	99.61	98.97	99.49	1,187,197	99.49
7/10/2025	99.34	100.78	98.97	99.96	1,590,258	99.96
7/09/2025	100.16	100.16	98.45	99.34	1,706,848	99.34
7/08/2025	100.00	100.69	99.36	99.68	1,809,388	99.68
7/07/2025	99.83	99.90	98.67	99.78	1,914,876	99.78
7/03/2025	99.70	100.01	99.12	99.51	1,052,323	99.51
7/02/2025	100.23	100.49	99.20	99.80	1,709,169	99.80
7/01/2025	99.13	100.99	98.47	100.43	1,853,358	100.43
6/30/2025	97.18	99.28	96.92	99.02	2,350,413	99.02
6/27/2025	97.74	98.18	96.90	97.60	2,998,824	97.60
6/26/2025	97.00	98.06	96.79	97.52	2,587,097	97.52
6/25/2025	97.37	97.43	96.50	96.63	2,146,492	96.63
6/24/2025	96.16	97.51	95.63	97.41	2,929,938	97.41
6/23/2025	94.51	96.06	93.87	95.98	2,378,467	95.98
6/20/2025	96.03	96.58	93.94	94.09	4,536,456	94.09
6/18/2025	95.54	96.59	95.00	95.67	1,918,061	95.67
6/17/2025	95.74	96.22	95.24	95.35	1,925,540	95.35
6/16/2025	96.58	97.57	96.05	96.45	2,252,784	96.45
6/13/2025	96.22	96.99	95.59	95.82	1,873,615	95.82
6/12/2025	95.29	96.95	94.90	96.95	2,405,966	96.95
6/11/2025	95.84	95.84	94.78	95.40	1,781,209	95.40
6/10/2025	95.75	95.81	95.05	95.32	1,852,295	95.32
6/09/2025	96.25	96.44	94.75	95.32	1,646,695	95.32
6/06/2025	95.53	96.29	95.53	96.06	1,669,667	96.06
6/05/2025	95.57	95.76	94.66	95.28	1,707,623	95.28
6/04/2025	95.33	96.03	94.97	95.27	1,496,412	95.27
6/03/2025	94.01	95.01	93.71	94.89	2,359,715	94.89
6/02/2025	94.76	95.40	93.29	94.21	2,208,371	94.21
5/30/2025	95.16	95.99	94.68	95.35	3,846,885	95.35
5/29/2025	95.70	95.70	94.47	95.16	2,121,618	95.16
5/28/2025	97.04	97.17	95.09	95.16	1,988,696	95.16
5/27/2025	97.14	97.15	96.32	97.09	2,192,610	97.09
5/23/2025	96.76	97.15	96.27	96.78	2,286,763	96.78
5/22/2025	97.22	97.94	96.73	97.18	2,368,406	97.18
5/21/2025	97.61	98.51	97.00	97.63	2,165,173	97.63
5/20/2025	98.58	98.96	98.01	98.21	2,410,331	98.21
5/19/2025	98.45	98.93	97.94	98.54	3,165,227	98.54
5/16/2025	97.85	98.91	97.42	98.89	3,716,241	98.89
5/15/2025	96.48	97.98	96.28	97.86	5,922,739	97.44
5/14/2025	96.88	97.33	95.84	96.04	4,297,717	95.63
5/13/2025	97.86	97.89	96.81	96.99	3,216,587	96.57
5/12/2025	98.59	98.59	97.42	98.00	3,758,863	97.58
5/09/2025	97.52	97.85	96.94	97.00	2,082,298	96.58
5/08/2025	98.05	98.24	96.89	97.32	5,228,858	96.90
5/07/2025	96.57	97.60	96.31	97.32	3,436,547	96.90
5/06/2025	96.86	97.13	96.00	96.19	4,212,675	95.78
5/05/2025	97.41	97.84	96.33	97.41	1,411,022	96.99
5/02/2025	97.12	97.62	96.68	97.32	2,397,398	96.90
5/01/2025	95.79	96.81	95.67	96.39	2,219,260	95.98
4/30/2025	95.35	96.57	94.25	96.27	3,275,952	95.86
4/29/2025	93.16	95.28	93.13	94.90	2,802,282	94.49
4/28/2025	92.93	93.92	92.50	93.65	4,346,257	93.25
4/25/2025	93.31	93.70	91.73	92.93	4,901,186	92.53
4/24/2025	92.62	93.47	92.11	92.74	5,064,329	92.34
4/23/2025	95.94	97.38	90.57	92.30	5,326,810	91.90
4/22/2025	97.90	99.30	97.41	98.95	2,921,615	98.53
4/21/2025	97.95	98.37	96.12	97.05	2,114,068	96.63