5 DAY PERFORMANCE
-11.27%
1 MONTH PERFORMANCE
-5.85%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
-2.01%
YEAR-TO-DATE PERFORMANCE
-0.35%
1 YEAR PERFORMANCE
-6.11%
Otis Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $100.89 | $99.91 (-0.97%) | $101.47 | $99.46 | 2.62 M | $39.83 B |
| 03/11/2025 | $103.57 | $101.15 (-2.34%) | $103.86 | $100.78 | 2.49 M | $40.33 B |
| 03/10/2025 | $104.27 | $103.92 (-0.34%) | $106.83 | $103.72 | 2.90 M | $41.43 B |
| 03/07/2025 | $102.02 | $104.01 (1.95%) | $104.53 | $101.63 | 3.91 M | $41.81 B |
| 03/06/2025 | $101.00 | $102.57 (1.55%) | $102.68 | $100.10 | 2.25 M | $40.89 B |
| 03/05/2025 | $99.95 | $101.36 (1.41%) | $101.64 | $99.95 | 2.75 M | $40.41 B |
| 03/04/2025 | $100.01 | $99.61 (-0.4%) | $101.95 | $99.46 | 3.18 M | $40.04 B |
| 03/03/2025 | $100.20 | $100.73 (0.53%) | $102.00 | $100.14 | 2.92 M | $40.16 B |
| 02/28/2025 | $98.59 | $99.78 (1.21%) | $100.08 | $98.44 | 3.73 M | $40.11 B |
| 02/27/2025 | $98.43 | $98.09 (-0.35%) | $99.54 | $98.00 | 1.92 M | $39.11 B |
| 02/26/2025 | $100.25 | $98.73 (-1.52%) | $100.25 | $97.67 | 2.46 M | $39.68 B |
| 02/25/2025 | $99.12 | $100.05 (0.94%) | $101.10 | $98.75 | 4.86 M | $39.89 B |
| 02/24/2025 | $98.37 | $98.68 (0.32%) | $99.69 | $98.17 | 2.25 M | $39.66 B |
| 02/21/2025 | $98.80 | $98.37 (-0.44%) | $99.75 | $97.94 | 2.74 M | $39.22 B |
| 02/20/2025 | $98.19 | $99.03 (0.86%) | $99.19 | $97.85 | 1.76 M | $39.80 B |
| 02/19/2025 | $97.21 | $98.30 (1.12%) | $98.34 | $96.98 | 1.77 M | $39.19 B |
| 02/18/2025 | $96.93 | $97.61 (0.7%) | $97.66 | $96.68 | 1.65 M | $39.23 B |
| 02/14/2025 | $97.97 | $96.74 (-1.26%) | $98.05 | $96.58 | 2.27 M | $38.88 B |
| 02/13/2025 | $97.26 | $98.02 (0.78%) | $98.23 | $96.76 | 2.14 M | $39.08 B |
| 02/12/2025 | $95.86 | $96.74 (0.92%) | $96.83 | $95.50 | 2.18 M | $38.88 B |
| 02/11/2025 | $95.83 | $96.68 (0.89%) | $96.97 | $95.63 | 1.71 M | $38.55 B |
| 02/10/2025 | $95.67 | $96.06 (0.41%) | $96.10 | $95.20 | 1.87 M | $38.61 B |
| 02/07/2025 | $96.37 | $94.83 (-1.6%) | $96.39 | $94.53 | 2.28 M | $37.81 B |
| 02/06/2025 | $94.99 | $96.05 (1.12%) | $96.06 | $94.88 | 1.76 M | $38.30 B |
| 02/05/2025 | $94.08 | $94.55 (0.5%) | $94.88 | $93.47 | 1.42 M | $37.70 B |
| 02/04/2025 | $94.93 | $94.43 (-0.53%) | $95.03 | $93.90 | 1.58 M | $37.65 B |
| 02/03/2025 | $93.99 | $94.55 (0.6%) | $95.07 | $92.88 | 2.00 M | $37.70 B |
| 01/31/2025 | $94.84 | $95.42 (0.61%) | $95.88 | $94.69 | 1.79 M | $38.04 B |
| 01/30/2025 | $96.93 | $95.36 (-1.62%) | $97.00 | $94.64 | 2.50 M | $38.02 B |
| 01/29/2025 | $94.07 | $94.65 (0.62%) | $96.88 | $91.93 | 3.86 M | $37.74 B |
| 01/28/2025 | $97.21 | $95.87 (-1.38%) | $97.61 | $95.46 | 3.23 M | $38.22 B |
| 01/27/2025 | $96.83 | $97.74 (0.94%) | $97.95 | $96.00 | 2.14 M | $38.97 B |
| 01/24/2025 | $96.20 | $96.67 (0.49%) | $96.94 | $96.05 | 1.56 M | $38.69 B |
| 01/23/2025 | $95.50 | $96.20 (0.73%) | $96.78 | $95.28 | 2.47 M | $38.50 B |
| 01/22/2025 | $95.19 | $95.39 (0.21%) | $96.10 | $94.27 | 1.93 M | $38.18 B |
| 01/21/2025 | $94.78 | $95.50 (0.76%) | $95.74 | $94.62 | 2.04 M | $38.22 B |
| 01/17/2025 | $93.99 | $94.77 (0.83%) | $94.99 | $93.66 | 1.87 M | $37.93 B |
| 01/16/2025 | $92.72 | $93.20 (0.52%) | $93.40 | $92.06 | 1.43 M | $37.30 B |
| 01/15/2025 | $92.70 | $92.25 (-0.49%) | $93.41 | $92.07 | 1.77 M | $36.92 B |
| 01/14/2025 | $91.62 | $91.78 (0.17%) | $91.96 | $90.87 | 1.86 M | $36.73 B |
| 01/13/2025 | $90.48 | $91.16 (0.75%) | $91.19 | $90.12 | 2.87 M | $36.48 B |
| 01/10/2025 | $90.66 | $90.77 (0.12%) | $91.56 | $90.52 | 2.23 M | $36.33 B |
| 01/08/2025 | $91.50 | $91.79 (0.32%) | $91.91 | $90.37 | 2.81 M | $36.73 B |
| 01/07/2025 | $92.07 | $92.12 (0.05%) | $93.22 | $91.85 | 2.16 M | $36.87 B |
| 01/06/2025 | $92.87 | $92.29 (-0.62%) | $93.41 | $92.15 | 2.04 M | $36.93 B |
| 01/03/2025 | $92.27 | $92.89 (0.67%) | $93.27 | $92.18 | 1.28 M | $37.17 B |
| 01/02/2025 | $93.39 | $92.24 (-1.23%) | $93.67 | $92.08 | 1.28 M | $36.91 B |
| 12/31/2024 | $92.80 | $92.61 (-0.2%) | $93.16 | $92.13 | 865,129 | $37.06 B |
| 12/30/2024 | $92.90 | $92.57 (-0.36%) | $93.25 | $91.95 | 1.96 M | $37.05 B |
| 12/27/2024 | $93.66 | $93.52 (-0.15%) | $94.37 | $93.18 | 789,735 | $37.43 B |
| 12/26/2024 | $93.53 | $94.15 (0.66%) | $94.35 | $93.44 | 605,100 | $37.68 B |
| 12/24/2024 | $93.34 | $94.00 (0.71%) | $94.10 | $92.88 | 442,926 | $37.62 B |
| 12/23/2024 | $93.16 | $93.51 (0.38%) | $93.61 | $92.84 | 1.22 M | $37.42 B |
| 12/20/2024 | $92.97 | $93.56 (0.63%) | $94.06 | $92.68 | 4.29 M | $37.44 B |
| 12/19/2024 | $93.89 | $92.87 (-1.09%) | $95.03 | $92.77 | 2.30 M | $37.17 B |
| 12/18/2024 | $96.14 | $93.85 (-2.38%) | $96.92 | $93.81 | 2.22 M | $37.56 B |
| 12/17/2024 | $95.95 | $96.34 (0.41%) | $97.18 | $95.50 | 1.85 M | $38.56 B |
| 12/16/2024 | $98.02 | $96.19 (-1.87%) | $98.09 | $96.05 | 2.23 M | $38.50 B |
| 12/13/2024 | $98.08 | $97.79 (-0.3%) | $98.53 | $97.34 | 1.47 M | $39.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
