Otis Worldwide Corporation Common Stock (OTIS)

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	93.31	93.70	91.73	92.93	4,901,186	92.93
4/24/2025	92.62	93.47	92.11	92.74	5,064,329	92.74
4/23/2025	95.94	97.38	90.57	92.30	5,326,810	92.30
4/22/2025	97.90	99.30	97.41	98.95	2,921,615	98.95
4/21/2025	97.95	98.37	96.12	97.05	2,114,068	97.05
4/17/2025	97.26	99.24	97.05	98.52	1,964,432	98.52
4/16/2025	98.92	99.39	96.41	96.78	2,005,031	96.78
4/15/2025	98.87	99.72	98.47	98.79	1,566,787	98.79
4/14/2025	97.44	99.18	97.00	98.52	1,740,542	98.52
4/11/2025	94.17	98.00	93.42	97.09	2,941,379	97.09
4/10/2025	93.81	95.21	91.39	94.32	3,938,171	94.32
4/09/2025	90.50	95.79	90.27	94.28	4,818,757	94.28
4/08/2025	93.29	94.27	89.70	90.88	3,422,537	90.88
4/07/2025	93.34	95.50	91.35	91.96	4,484,408	91.96
4/04/2025	102.46	102.90	94.77	94.97	5,319,850	94.97
4/03/2025	103.64	105.95	103.22	104.30	4,134,047	104.30
4/02/2025	103.16	104.03	102.68	103.94	1,922,724	103.94
4/01/2025	103.35	104.09	102.51	104.06	1,970,476	104.06
3/31/2025	101.66	103.52	100.96	103.20	2,477,710	103.20
3/28/2025	103.29	103.33	101.98	102.11	1,327,831	102.11
3/27/2025	102.94	103.22	101.91	103.01	1,543,726	103.01
3/26/2025	101.36	102.91	101.20	102.69	1,779,013	102.69
3/25/2025	101.60	101.67	100.66	101.40	1,392,131	101.40
3/24/2025	101.57	102.17	101.09	101.38	2,164,170	101.38
3/21/2025	101.49	102.32	100.28	101.21	7,259,913	101.21
3/20/2025	101.86	102.53	101.09	101.90	1,812,332	101.90
3/19/2025	101.67	102.81	101.33	102.77	1,833,189	102.77
3/18/2025	101.26	101.90	100.50	101.67	2,183,369	101.67
3/17/2025	100.13	101.68	99.71	101.39	1,757,567	101.39
3/14/2025	100.41	100.94	99.67	100.62	1,612,973	100.62
3/13/2025	99.66	100.74	99.34	99.61	2,075,317	99.61
3/12/2025	100.89	101.47	99.46	99.91	2,619,309	99.91
3/11/2025	103.57	103.86	100.78	101.15	2,491,776	101.15
3/10/2025	104.27	106.83	103.72	103.92	2,896,522	103.92
3/07/2025	102.02	104.53	101.63	104.01	3,914,591	104.01
3/06/2025	101.00	102.67	100.10	102.57	2,287,774	102.57
3/05/2025	99.95	101.64	99.95	101.36	2,748,780	101.36
3/04/2025	100.01	101.95	99.46	99.61	3,177,066	99.61
3/03/2025	100.20	102.00	100.14	100.73	2,919,064	100.73
2/28/2025	98.59	100.08	98.44	99.78	3,727,269	99.78
2/27/2025	98.43	99.54	98.00	98.09	1,920,294	98.09
2/26/2025	100.25	100.25	97.67	98.73	2,457,255	98.73
2/25/2025	99.12	101.10	98.75	100.05	4,859,076	100.05
2/24/2025	98.37	99.69	98.17	98.68	2,247,418	98.68
2/21/2025	98.80	99.75	97.94	98.37	2,744,958	98.37
2/20/2025	98.19	99.19	97.85	99.03	1,757,170	99.03
2/19/2025	97.21	98.34	96.98	98.30	1,767,919	98.30
2/18/2025	96.93	97.66	96.68	97.61	1,666,392	97.61
2/14/2025	97.97	98.05	96.58	96.74	2,267,827	96.74
2/13/2025	97.26	98.22	96.76	98.02	2,374,872	97.63
2/12/2025	95.86	96.83	95.50	96.74	2,178,387	96.36
2/11/2025	95.83	96.97	95.63	96.68	1,710,352	96.30
2/10/2025	95.67	96.09	95.20	96.06	1,870,332	95.68
2/07/2025	96.37	96.39	94.53	94.83	2,284,307	94.45
2/06/2025	94.99	96.06	94.88	96.05	1,756,324	95.67
2/05/2025	94.08	94.88	93.47	94.55	1,421,029	94.17
2/04/2025	94.93	95.03	93.90	94.43	1,575,138	94.05
2/03/2025	93.99	95.07	92.88	94.55	2,001,392	94.17
1/31/2025	94.84	95.88	94.69	95.42	1,790,412	95.04
1/30/2025	96.93	97.00	94.64	95.36	2,499,647	94.98
1/29/2025	94.07	96.88	91.93	94.65	3,860,971	94.27
1/28/2025	97.21	97.61	95.46	95.87	3,229,330	95.49
1/27/2025	96.83	97.95	96.00	97.74	2,136,934	97.35