Otis Worldwide Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 49.040 | 49.040 | 49.040 | 49.040 | 48.484 | 0 |
| 2026-01-15 | 49.040 | 49.040 | 49.040 | 49.040 | 48.484 | 0 |
| 2026-01-14 | 49.040 | 49.040 | 49.040 | 49.040 | 48.484 | 0 |
| 2026-01-13 | 49.040 | 49.040 | 49.040 | 49.040 | 48.484 | 3 |
| 2026-01-12 | 48.160 | 48.160 | 48.160 | 48.160 | 47.614 | 0 |
| 2026-01-09 | 48.160 | 48.160 | 48.160 | 48.160 | 47.614 | 0 |
| 2026-01-08 | 48.160 | 48.160 | 48.160 | 48.160 | 47.614 | 0 |
| 2026-01-07 | 48.160 | 48.160 | 48.160 | 48.160 | 47.614 | 0 |
| 2026-01-06 | 48.160 | 48.160 | 48.160 | 48.160 | 47.614 | 0 |
| 2026-01-05 | 48.160 | 48.160 | 48.160 | 48.160 | 47.614 | 126 |
| 2026-01-02 | 49.000 | 49.000 | 49.000 | 49.000 | 48.445 | 0 |
| 2025-12-30 | 49.000 | 49.000 | 49.000 | 49.000 | 48.445 | 0 |
| 2025-12-29 | 49.000 | 49.000 | 49.000 | 49.000 | 48.445 | 100 |
| 2025-12-26 | 48.560 | 48.560 | 48.560 | 48.560 | 48.010 | 29 |
| 2025-12-23 | 49.050 | 49.050 | 49.050 | 49.050 | 48.494 | 0 |
| 2025-12-22 | 49.050 | 49.050 | 49.050 | 49.050 | 48.494 | 0 |
| 2025-12-19 | 49.050 | 49.050 | 49.050 | 49.050 | 48.494 | 0 |
| 2025-12-18 | 49.050 | 49.050 | 49.050 | 49.050 | 48.494 | 0 |
| 2025-12-17 | 49.000 | 49.050 | 49.000 | 49.050 | 48.494 | 6,000 |
| 2025-12-16 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 0 |
| 2025-12-15 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 0 |
| 2025-12-12 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 0 |
| 2025-12-11 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 0 |
| 2025-12-10 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 0 |
| 2025-12-09 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 0 |
| 2025-12-08 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 0 |
| 2025-12-05 | 46.730 | 46.730 | 46.730 | 46.730 | 46.200 | 30 |
| 2025-12-04 | 47.330 | 47.330 | 47.330 | 47.330 | 46.794 | 0 |
| 2025-12-03 | 47.330 | 47.330 | 47.330 | 47.330 | 46.794 | 0 |
| 2025-12-02 | 47.330 | 47.330 | 47.330 | 47.330 | 46.794 | 0 |
| 2025-12-01 | 47.330 | 47.330 | 47.330 | 47.330 | 46.794 | 0 |
| 2025-11-28 | 47.330 | 47.330 | 47.330 | 47.330 | 46.794 | 0 |
| 2025-11-27 | 47.330 | 47.330 | 47.330 | 47.330 | 46.794 | 0 |
| 2025-11-26 | 47.230 | 47.390 | 47.230 | 47.330 | 46.794 | 13,000 |
| 2025-11-25 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-24 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-21 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-19 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-18 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-17 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-14 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-13 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-12 | 47.410 | 47.410 | 47.410 | 47.410 | 46.873 | 0 |
| 2025-11-11 | 47.410 | 47.410 | 47.410 | 47.410 | 46.725 | 205 |
| 2025-11-10 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-11-07 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-11-06 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-11-05 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-11-04 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-11-03 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-10-31 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-10-30 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 0 |
| 2025-10-29 | 48.860 | 48.860 | 48.860 | 48.860 | 48.154 | 4 |
| 2025-10-28 | 49.450 | 49.450 | 49.450 | 49.450 | 48.735 | 0 |
| 2025-10-27 | 49.450 | 49.450 | 49.450 | 49.450 | 48.735 | 5 |
| 2025-10-24 | 49.400 | 49.400 | 49.400 | 49.400 | 48.686 | 0 |
| 2025-10-23 | 49.400 | 49.400 | 49.400 | 49.400 | 48.686 | 0 |
| 2025-10-22 | 49.400 | 49.400 | 49.400 | 49.400 | 48.686 | 0 |
| 2025-10-21 | 49.400 | 49.400 | 49.400 | 49.400 | 48.686 | 0 |
← NewerPage 4 of 4 · 239 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1512 USD |
| 2026-05-13 | 0.1501 USD |
| 2026-02-11 | 0.1496 USD |
| 2025-11-12 | 0.1541 USD |
| 2025-08-13 | 0.1542 USD |
| 2025-05-14 | 0.1584 USD |
| 2025-02-12 | 0.1528 USD |
| 2024-11-12 | 0.1598 USD |
| 2024-08-14 | 0.1480 USD |
| 2024-05-15 | 0.1416 USD |
| 2024-02-14 | 0.1145 USD |
| 2023-11-14 | 0.1137 USD |
| 2023-08-16 | 0.1135 USD |
| 2023-05-17 | 0.1124 USD |
| 2023-02-15 | 0.1028 USD |
| 2022-11-17 | 0.1550 USD |
| 2022-11-16 | 0.1033 USD |
| 2022-08-18 | 0.1502 USD |
| 2022-08-17 | 0.1016 USD |
| 2022-05-19 | 0.1479 USD |
| 2022-05-18 | 0.1000 USD |
| 2022-02-17 | 0.1215 USD |
| 2022-02-16 | 0.0822 USD |
| 2021-11-18 | 0.1352 USD |
| 2021-11-17 | 0.0915 USD |
| 2021-08-19 | 0.1252 USD |
| 2021-08-18 | 0.0847 USD |
| 2021-05-20 | 0.1228 USD |
| 2021-05-19 | 0.0831 USD |
| 2021-02-11 | 0.1118 USD |
| 2021-02-10 | 0.0756 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.