Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	91.790	92.980	91.410	92.760	90.803	2,303,531
2025-10-30	92.550	93.830	92.190	92.490	90.539	2,422,316
2025-10-29	94.040	94.058	90.885	93.380	91.410	3,921,159
2025-10-28	91.610	92.465	91.165	91.300	89.374	3,218,130
2025-10-27	91.820	92.490	91.560	92.050	90.108	2,821,912
2025-10-24	93.170	93.170	91.850	91.950	90.011	1,721,588
2025-10-23	91.660	93.290	91.540	92.970	91.009	2,550,072
2025-10-22	92.340	92.810	91.340	91.420	89.492	2,009,123
2025-10-21	90.960	92.760	90.840	92.700	90.745	1,714,376
2025-10-20	91.400	91.960	91.050	91.510	89.580	1,615,170
2025-10-17	90.850	91.500	90.710	91.290	89.364	1,435,859
2025-10-16	91.640	91.640	90.385	90.670	88.758	1,564,086
2025-10-15	90.980	92.200	90.540	91.470	89.541	2,397,606
2025-10-14	89.080	90.910	88.700	90.820	88.904	2,210,896
2025-10-13	89.240	90.070	88.870	89.180	87.299	1,746,928
2025-10-10	90.150	90.420	89.085	89.460	87.573	1,723,510
2025-10-09	91.300	91.480	89.080	89.720	87.828	1,940,883
2025-10-08	92.350	92.410	91.170	91.250	89.325	1,808,924
2025-10-07	91.020	91.365	90.080	90.400	88.493	1,789,016
2025-10-06	91.510	91.765	90.490	90.830	88.914	2,121,239
2025-10-03	92.120	92.340	91.450	91.540	89.609	1,892,608
2025-10-02	92.620	93.130	92.025	92.240	90.294	2,561,542
2025-10-01	91.150	92.470	90.770	92.360	90.412	2,540,169
2025-09-30	91.630	91.630	90.984	91.430	89.501	2,290,982
2025-09-29	90.830	91.610	90.740	91.290	89.364	3,035,355
2025-09-26	89.850	90.390	89.525	90.380	88.474	1,947,500
2025-09-25	88.800	89.670	88.600	89.440	87.553	2,088,984
2025-09-24	88.840	89.250	88.470	88.730	86.858	2,156,396
2025-09-23	89.470	90.030	88.790	89.120	87.240	2,640,408
2025-09-22	89.410	89.850	88.620	89.330	87.446	2,169,040
2025-09-19	90.500	90.780	89.160	89.160	87.279	6,994,441
2025-09-18	89.910	91.830	89.725	90.350	88.444	3,248,830
2025-09-17	89.680	91.360	89.000	89.640	87.749	3,800,496
2025-09-16	89.550	90.090	89.040	89.210	87.328	2,736,412
2025-09-15	89.420	89.880	88.940	89.630	87.739	3,109,939
2025-09-12	89.100	89.740	88.400	89.060	87.181	3,610,840
2025-09-11	87.950	89.380	87.795	89.380	87.495	3,628,160
2025-09-10	87.660	88.285	87.360	87.630	85.782	2,483,991
2025-09-09	87.080	88.140	86.895	88.010	86.154	3,176,587
2025-09-08	86.910	87.385	86.340	87.370	85.527	2,529,370
2025-09-05	87.190	87.748	86.560	87.000	85.165	3,034,902
2025-09-04	85.500	86.510	85.170	86.500	84.675	1,740,162
2025-09-03	85.470	85.970	85.245	85.670	83.863	2,058,375
2025-09-02	86.000	86.210	85.175	85.770	83.961	2,126,132
2025-08-29	86.350	86.940	86.205	86.380	84.558	2,154,736
2025-08-28	87.920	88.030	86.180	86.250	84.431	3,786,472
2025-08-27	87.350	87.848	87.265	87.720	85.870	3,145,171
2025-08-26	87.070	87.720	86.690	87.630	85.782	4,398,229
2025-08-25	88.580	88.690	86.580	86.860	85.028	3,300,173
2025-08-22	88.000	89.120	88.000	88.580	86.712	5,451,523
2025-08-21	89.110	89.190	87.520	87.570	85.723	4,051,182
2025-08-20	89.360	90.170	88.530	89.120	87.240	6,282,445
2025-08-19	88.100	88.980	87.730	88.590	86.721	5,778,360
2025-08-18	87.790	88.290	87.595	87.610	85.762	1,749,464
2025-08-15	87.420	87.860	87.040	87.430	85.586	3,697,346
2025-08-14	88.570	88.750	87.290	87.540	85.282	2,524,124
2025-08-13	88.100	89.250	87.835	89.230	86.929	2,418,061
2025-08-12	86.500	88.280	86.090	88.150	85.877	4,200,400
2025-08-11	87.470	87.720	85.870	86.030	83.811	4,171,328
2025-08-08	87.240	87.880	87.040	87.470	85.214	3,025,262

← NewerPage 5 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.