Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	88.140	88.940	86.100	87.160	85.719	5,707,400
2026-01-28	84.840	88.870	84.003	88.600	87.135	6,820,772
2026-01-27	90.750	91.380	90.485	90.550	89.053	4,065,504
2026-01-26	91.200	91.650	89.915	90.580	89.082	4,473,644
2026-01-23	90.150	91.020	89.200	90.980	89.476	2,868,401
2026-01-22	89.850	90.390	89.160	90.270	88.778	3,356,787
2026-01-21	88.790	89.900	88.340	89.480	88.001	2,851,132
2026-01-20	90.000	90.350	87.570	88.140	86.683	5,012,973
2026-01-16	90.020	91.380	89.760	90.160	88.669	3,446,752
2026-01-15	90.240	90.500	89.690	90.350	88.856	2,081,873
2026-01-14	89.630	90.495	89.220	89.950	88.463	2,710,868
2026-01-13	89.830	90.105	88.870	89.780	88.296	2,701,740
2026-01-12	89.650	90.165	89.190	89.490	88.010	2,461,532
2026-01-09	90.400	90.945	90.010	90.270	88.778	2,021,417
2026-01-08	88.530	90.630	88.450	90.390	88.896	2,437,142
2026-01-07	90.340	90.755	88.300	88.420	86.958	2,307,533
2026-01-06	88.930	90.295	88.730	89.890	88.404	2,106,683
2026-01-05	87.720	89.310	87.590	89.180	87.706	3,264,046
2026-01-02	87.220	88.510	86.820	88.340	86.879	2,001,828
2025-12-31	87.990	88.010	87.330	87.350	85.906	1,697,441
2025-12-30	87.900	88.390	87.660	88.010	86.555	1,795,473
2025-12-29	87.690	88.000	87.260	87.950	86.496	1,717,627
2025-12-26	87.920	88.110	87.420	87.620	86.171	987,119
2025-12-24	87.700	88.155	86.220	87.900	86.447	687,572
2025-12-23	87.540	87.940	87.120	87.830	86.378	1,926,841
2025-12-22	86.940	87.430	86.640	87.240	85.798	2,496,418
2025-12-19	87.080	87.380	86.740	87.060	85.621	6,964,343
2025-12-18	88.320	89.397	87.050	87.350	85.906	3,430,018
2025-12-17	87.960	89.460	87.910	89.000	87.529	4,374,395
2025-12-16	88.980	89.010	87.480	87.960	86.506	3,681,659
2025-12-15	88.400	88.900	87.960	88.570	87.106	2,805,356
2025-12-12	88.000	89.015	87.905	88.140	86.683	2,061,656
2025-12-11	87.850	88.550	87.390	87.730	86.280	2,774,227
2025-12-10	87.090	88.500	87.040	87.850	86.398	2,888,064
2025-12-09	86.500	87.620	86.500	87.090	85.650	2,508,256
2025-12-08	86.560	86.560	85.820	86.120	84.696	2,297,840
2025-12-05	86.760	87.210	86.030	86.450	85.021	2,662,428
2025-12-04	86.760	87.120	86.550	86.910	85.473	2,294,272
2025-12-03	87.510	88.030	86.700	86.940	85.503	2,189,575
2025-12-02	88.370	88.490	86.935	87.240	85.798	2,185,794
2025-12-01	88.160	89.105	88.110	88.150	86.693	2,071,140
2025-11-28	88.530	89.160	88.340	88.850	87.381	940,847
2025-11-26	88.540	89.060	88.270	88.570	87.106	1,682,778
2025-11-25	87.470	88.650	87.200	88.440	86.978	2,263,615
2025-11-24	88.050	88.130	86.630	86.960	85.522	5,058,313
2025-11-21	87.120	88.430	86.578	88.060	86.604	2,722,860
2025-11-20	87.035	87.510	86.400	86.860	85.424	2,160,019
2025-11-19	87.750	87.750	86.165	86.580	85.149	2,424,596
2025-11-18	88.085	88.450	87.380	87.700	86.250	3,360,913
2025-11-17	88.480	88.910	87.695	88.070	86.614	2,556,582
2025-11-14	90.610	90.890	88.740	88.770	87.302	1,901,645
2025-11-13	91.000	91.400	90.490	90.590	88.679	1,985,049
2025-11-12	90.860	92.000	90.640	90.980	89.061	2,429,303
2025-11-11	90.730	90.990	89.910	90.320	88.415	1,845,289
2025-11-10	90.700	90.730	90.010	90.260	88.356	2,021,904
2025-11-07	90.980	91.280	90.420	91.020	89.100	1,882,720
2025-11-06	91.140	91.740	90.800	91.150	89.227	2,445,006
2025-11-05	90.780	91.925	90.555	91.240	89.315	1,740,506
2025-11-04	90.340	90.720	89.900	90.700	88.787	2,319,010
2025-11-03	92.350	92.410	90.070	90.170	88.268	2,934,630

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.4400 USD
2026-05-15	0.4400 USD
2026-02-13	0.4200 USD
2025-11-14	0.4200 USD
2025-08-15	0.4200 USD
2025-05-16	0.4200 USD
2025-02-14	0.3900 USD
2024-11-15	0.3900 USD
2024-08-16	0.3900 USD
2024-05-16	0.3900 USD
2024-02-15	0.3400 USD
2023-11-16	0.3400 USD
2023-08-17	0.3400 USD
2023-05-18	0.3400 USD
2023-02-16	0.2900 USD
2022-11-17	0.2900 USD
2022-08-18	0.2900 USD
2022-05-19	0.2900 USD
2022-02-17	0.2400 USD
2021-11-18	0.2400 USD
2021-08-19	0.2400 USD
2021-05-20	0.2400 USD
2021-02-11	0.2000 USD
2020-11-19	0.2000 USD
2020-08-20	0.2000 USD
2020-05-21	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.