Otis Worldwide Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	33.150	33.180	33.150	33.180	33.180	6,001
2026-10-05	31.900	33.060	31.900	33.060	33.060	6
2026-10-02	33.540	33.540	33.540	33.540	33.540	0
2026-10-01	33.540	33.540	33.540	33.540	33.540	0
2026-09-30	33.950	33.950	33.540	33.540	33.540	6,650
2026-09-29	34.260	34.260	34.110	34.140	34.140	4,650
2026-09-28	34.730	34.730	34.190	34.190	34.190	2
2026-09-25	34.800	34.800	34.800	34.800	34.800	0
2026-09-24	35.080	35.080	34.800	34.800	34.800	6,315
2026-09-23	35.040	35.400	35.040	35.400	35.400	4,400
2026-09-22	34.700	34.700	34.600	34.600	34.600	2
2026-09-21	34.300	34.400	34.300	34.400	34.400	2
2026-09-18	35.630	35.630	35.630	35.630	35.630	0
2026-09-17	35.630	35.630	35.630	35.630	35.630	1
2026-09-16	35.380	35.380	35.300	35.300	35.300	2
2026-09-15	35.450	36.100	35.450	36.000	36.000	4
2026-09-14	36.900	36.900	36.680	36.680	36.680	2
2026-09-11	34.940	34.970	34.940	34.970	34.970	12
2026-09-10	35.000	35.000	34.710	34.720	34.720	12,741
2026-09-09	36.100	36.100	36.100	36.100	36.100	0
2026-09-08	36.600	36.600	36.050	36.100	36.100	3,002
2026-09-04	36.440	36.640	36.440	36.640	36.640	370
2026-09-03	36.150	36.150	36.150	36.150	36.150	142
2026-09-02	36.100	36.100	36.100	36.100	36.100	1,000
2026-09-01	36.450	36.520	36.440	36.440	36.440	7,000
2026-08-31	37.400	37.400	37.400	37.400	37.400	0
2026-08-28	37.400	37.400	37.400	37.400	37.400	0
2026-08-27	37.400	37.400	37.400	37.400	37.400	0
2026-08-26	37.400	37.400	37.400	37.400	37.400	0
2026-08-25	37.400	37.400	37.400	37.400	37.400	0
2026-08-24	37.400	37.400	37.400	37.400	37.400	0
2026-08-21	37.400	37.400	37.400	37.400	37.400	0
2026-08-20	37.400	37.400	37.400	37.400	37.400	0
2026-08-19	37.400	37.400	37.400	37.400	37.400	0
2026-08-18	37.400	37.400	37.400	37.400	37.400	0
2026-08-17	37.400	37.400	37.400	37.400	37.400	0
2026-08-14	37.400	37.400	37.400	37.400	37.400	0
2026-08-13	37.400	37.400	37.400	37.400	37.400	0
2026-08-12	37.400	37.400	37.400	37.400	37.244	0
2026-08-11	37.800	37.850	37.400	37.400	37.244	10,002
2026-08-10	37.830	37.830	37.260	37.260	37.104	4
2026-08-07	37.770	37.770	37.770	37.770	37.617	0
2026-08-06	37.770	37.770	37.770	37.770	37.617	0
2026-08-05	37.770	37.770	37.770	37.770	37.617	0
2026-08-04	37.880	37.880	37.770	37.770	37.617	2
2026-08-03	36.500	36.500	36.500	36.500	36.352	0
2026-07-31	36.200	36.200	36.200	36.200	36.054	0
2026-07-30	36.200	36.200	36.200	36.200	36.054	1,000
2026-07-29	37.700	37.700	37.700	37.700	37.548	0
2026-07-28	38.450	38.450	37.700	37.700	37.548	2,002
2026-07-27	35.500	35.500	35.500	35.500	35.357	0
2026-07-24	35.500	35.500	35.500	35.500	35.357	0
2026-07-23	35.450	35.500	35.440	35.500	35.357	910
2026-07-22	36.720	36.720	36.720	36.720	36.572	0
2026-07-21	36.720	36.720	36.720	36.720	36.572	950
2026-07-20	37.190	37.190	37.190	37.190	37.040	3
2026-07-17	38.850	38.850	37.350	37.450	37.299	4
2026-07-16	37.150	37.150	37.150	37.150	37.000	0
2026-07-15	37.150	37.150	37.150	37.150	37.000	0
2026-07-14	37.150	37.150	37.150	37.150	37.000	0

Page 1 of 4 · 240 trading daysOlder →

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.