OTIS
Otis Worldwide Corporation NYQ · OTIS
$73.45
-1.55
(-2.07%)
Neutral · +0.38σ
Price alert —
Loading…
Sign in to get a one-time email the moment OTIS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $75.52 | $75.91 | $72.95 | $73.45 | 4.0M |
| 2026-07-16 | $72.86 | $75.26 | $72.81 | $75.00 | 4.5M |
| 2026-07-15 | $72.62 | $72.92 | $71.60 | $72.20 | 4.1M |
| 2026-07-14 | $73.43 | $73.86 | $72.14 | $72.56 | 3.1M |
| 2026-07-13 | $73.00 | $73.95 | $72.71 | $73.42 | 2.8M |
| 2026-07-10 | $72.00 | $73.26 | $71.74 | $73.09 | 2.7M |
| 2026-07-09 | $72.19 | $72.43 | $71.21 | $72.00 | 2.5M |
| 2026-07-08 | $72.51 | $72.85 | $71.78 | $72.07 | 3.7M |
| 2026-07-07 | $73.98 | $74.43 | $72.65 | $73.43 | 2.6M |
| 2026-07-06 | $73.30 | $73.50 | $71.53 | $73.49 | 3.4M |
| 2026-07-02 | $71.47 | $73.23 | $71.06 | $73.14 | 3.3M |
| 2026-07-01 | $71.78 | $72.46 | $70.61 | $70.64 | 2.9M |
| 2026-06-30 | $71.89 | $72.22 | $70.82 | $71.60 | 4.0M |
| 2026-06-29 | $73.05 | $73.57 | $72.41 | $72.92 | 2.8M |
| 2026-06-26 | $73.41 | $73.64 | $72.60 | $73.19 | 3.9M |
| 2026-06-25 | $73.37 | $75.29 | $72.63 | $73.63 | 3.4M |
| 2026-06-24 | $71.90 | $73.30 | $71.89 | $72.63 | 3.1M |
| 2026-06-23 | $72.49 | $72.78 | $71.75 | $71.75 | 3.4M |
| 2026-06-22 | $72.38 | $73.19 | $71.86 | $72.48 | 5.1M |
| 2026-06-18 | $73.49 | $74.40 | $72.79 | $73.27 | 8.5M |
| 2026-06-17 | $73.03 | $74.19 | $72.48 | $72.72 | 6.6M |
| 2026-06-16 | $72.44 | $73.66 | $72.19 | $73.51 | 3.4M |
| 2026-06-15 | $71.76 | $72.59 | $71.55 | $71.81 | 4.3M |
| 2026-06-12 | $71.00 | $71.50 | $70.11 | $70.75 | 2.9M |
| 2026-06-11 | $70.16 | $70.65 | $69.27 | $70.13 | 3.1M |
| 2026-06-10 | $71.08 | $71.08 | $69.47 | $69.66 | 4.4M |
| 2026-06-09 | $70.15 | $71.50 | $69.94 | $71.27 | 2.9M |
| 2026-06-08 | $69.84 | $70.70 | $69.44 | $69.63 | 3.2M |
| 2026-06-05 | $70.15 | $70.72 | $69.95 | $70.34 | 2.8M |
| 2026-06-04 | $70.94 | $70.94 | $69.81 | $69.85 | 3.0M |
| 2026-06-03 | $70.20 | $70.89 | $69.92 | $69.92 | 2.9M |
| 2026-06-02 | $69.44 | $70.49 | $69.42 | $70.33 | 3.0M |
| 2026-06-01 | $70.26 | $70.84 | $69.16 | $69.34 | 4.2M |
| 2026-05-29 | $70.93 | $71.40 | $70.71 | $70.84 | 3.9M |
| 2026-05-28 | $71.76 | $71.77 | $70.66 | $71.21 | 2.4M |
| 2026-05-27 | $72.51 | $72.89 | $71.52 | $71.79 | 3.4M |
| 2026-05-26 | $73.10 | $73.40 | $72.21 | $72.73 | 2.1M |
| 2026-05-22 | $71.83 | $73.40 | $71.64 | $72.77 | 3.6M |
| 2026-05-21 | $70.75 | $71.94 | $70.35 | $71.63 | 5.2M |
| 2026-05-20 | $70.72 | $71.33 | $69.95 | $71.27 | 4.0M |
| 2026-05-19 | $70.91 | $71.70 | $69.72 | $70.94 | 4.1M |
| 2026-05-18 | $71.15 | $71.78 | $70.76 | $71.13 | 4.2M |
| 2026-05-15 | $72.48 | $72.90 | $70.65 | $71.01 | 3.8M |
| 2026-05-14 | $73.56 | $73.92 | $72.84 | $73.06 | 2.4M |
| 2026-05-13 | $73.50 | $74.10 | $72.51 | $73.24 | 3.2M |
| 2026-05-12 | $74.74 | $74.96 | $73.11 | $74.10 | 4.8M |
| 2026-05-11 | $74.68 | $74.95 | $73.72 | $74.00 | 4.1M |
| 2026-05-08 | $77.55 | $77.83 | $74.62 | $74.82 | 8.7M |
| 2026-05-07 | $76.83 | $78.71 | $76.75 | $77.47 | 5.5M |
| 2026-05-06 | $76.81 | $77.69 | $76.05 | $76.71 | 3.9M |
| 2026-05-05 | $76.09 | $76.68 | $75.38 | $75.62 | 4.6M |
| 2026-05-04 | $76.42 | $77.22 | $75.43 | $75.88 | 2.8M |
| 2026-05-01 | $78.10 | $78.72 | $76.99 | $77.08 | 2.2M |
| 2026-04-30 | $76.42 | $78.00 | $75.90 | $77.88 | 3.7M |
| 2026-04-29 | $77.04 | $77.37 | $75.61 | $76.60 | 3.5M |
| 2026-04-28 | $78.15 | $78.68 | $77.30 | $77.36 | 3.9M |
| 2026-04-27 | $78.01 | $79.20 | $77.30 | $77.48 | 4.9M |
| 2026-04-24 | $79.02 | $79.77 | $77.64 | $77.95 | 3.5M |
| 2026-04-23 | $78.05 | $81.07 | $77.90 | $79.49 | 5.2M |
| 2026-04-22 | $79.34 | $79.49 | $76.25 | $77.88 | 7.2M |
| 2026-04-21 | $80.61 | $80.95 | $78.75 | $78.87 | 4.0M |
| 2026-04-20 | $81.07 | $81.63 | $80.53 | $80.73 | 3.0M |
| 2026-04-17 | $80.72 | $82.64 | $80.56 | $81.43 | 3.5M |
| 2026-04-16 | $80.93 | $81.74 | $80.47 | $80.69 | 2.2M |
| 2026-04-15 | $81.31 | $81.75 | $80.46 | $81.00 | 3.7M |
| 2026-04-14 | $81.58 | $82.15 | $81.24 | $81.90 | 2.6M |
| 2026-04-13 | $80.15 | $81.77 | $79.86 | $81.77 | 2.4M |
| 2026-04-10 | $81.43 | $81.59 | $79.29 | $79.95 | 2.5M |
| 2026-04-09 | $79.28 | $81.33 | $79.19 | $81.25 | 2.9M |
| 2026-04-08 | $78.19 | $79.96 | $78.19 | $79.55 | 3.3M |
| 2026-04-07 | $77.97 | $78.44 | $77.41 | $77.83 | 1.9M |
| 2026-04-06 | $77.25 | $78.26 | $77.25 | $78.11 | 1.7M |
| 2026-04-02 | $76.97 | $78.36 | $76.58 | $77.86 | 2.2M |
| 2026-04-01 | $76.43 | $77.75 | $76.19 | $77.45 | 2.4M |
| 2026-03-31 | $76.96 | $77.50 | $75.67 | $77.08 | 4.5M |
| 2026-03-30 | $76.06 | $77.00 | $75.27 | $76.33 | 3.0M |
| 2026-03-27 | $77.41 | $77.55 | $75.90 | $75.95 | 4.1M |
| 2026-03-26 | $78.44 | $79.46 | $77.29 | $77.44 | 3.2M |
| 2026-03-25 | $79.16 | $79.38 | $77.74 | $78.70 | 3.7M |
| 2026-03-24 | $78.23 | $79.04 | $77.80 | $77.99 | 4.1M |
| 2026-03-23 | $80.98 | $81.33 | $79.02 | $79.04 | 3.4M |
| 2026-03-20 | $80.23 | $81.12 | $78.81 | $79.54 | 8.4M |
| 2026-03-19 | $78.53 | $81.11 | $78.53 | $80.23 | 8.6M |
| 2026-03-18 | $83.49 | $83.64 | $78.25 | $78.53 | 5.9M |
| 2026-03-17 | $84.06 | $84.54 | $83.01 | $84.14 | 3.4M |
| 2026-03-16 | $83.49 | $84.27 | $82.93 | $83.61 | 2.9M |
| 2026-03-13 | $83.22 | $83.92 | $82.83 | $83.19 | 3.1M |
| 2026-03-12 | $84.22 | $84.30 | $82.47 | $82.63 | 4.3M |
| 2026-03-11 | $85.92 | $86.38 | $83.42 | $84.60 | 3.7M |
| 2026-03-10 | $87.24 | $87.57 | $86.06 | $86.09 | 2.7M |
| 2026-03-09 | $88.07 | $88.69 | $86.46 | $87.57 | 4.0M |
| 2026-03-06 | $90.06 | $90.47 | $88.47 | $89.22 | 2.7M |
| 2026-03-05 | $90.45 | $91.05 | $90.10 | $90.64 | 3.0M |
| 2026-03-04 | $92.22 | $92.25 | $91.11 | $91.15 | 2.2M |
| 2026-03-03 | $93.50 | $93.61 | $91.47 | $92.39 | 3.8M |
| 2026-03-02 | $91.36 | $94.20 | $91.19 | $93.62 | 5.0M |
| 2026-02-27 | $91.04 | $92.56 | $90.57 | $92.56 | 4.0M |
| 2026-02-26 | $90.01 | $91.95 | $89.59 | $91.46 | 4.2M |
| 2026-02-25 | $89.96 | $90.19 | $88.57 | $89.43 | 3.0M |
| 2026-02-24 | $90.68 | $90.88 | $89.72 | $89.91 | 3.3M |
| 2026-02-23 | $93.18 | $93.46 | $90.40 | $90.55 | 5.3M |
| 2026-02-20 | $93.30 | $94.57 | $92.25 | $92.67 | 4.3M |
| 2026-02-19 | $92.35 | $93.42 | $92.12 | $93.04 | 3.8M |
| 2026-02-18 | $91.98 | $92.79 | $90.55 | $92.77 | 3.3M |
| 2026-02-17 | $91.22 | $92.91 | $91.22 | $92.44 | 4.4M |
| 2026-02-13 | $91.16 | $92.77 | $89.47 | $89.83 | 6.5M |
| 2026-02-12 | $89.98 | $93.58 | $89.84 | $91.75 | 6.6M |
| 2026-02-11 | $89.80 | $90.57 | $89.29 | $89.42 | 3.2M |
| 2026-02-10 | $89.38 | $90.86 | $89.36 | $90.06 | 3.1M |
| 2026-02-09 | $89.76 | $90.69 | $89.24 | $89.30 | 2.9M |
| 2026-02-06 | $91.74 | $92.05 | $89.54 | $89.85 | 4.7M |
| 2026-02-05 | $90.36 | $91.68 | $89.71 | $91.24 | 4.8M |
| 2026-02-04 | $87.73 | $90.45 | $87.50 | $90.37 | 5.5M |
| 2026-02-03 | $85.71 | $87.50 | $85.28 | $87.16 | 4.3M |
| 2026-02-02 | $85.42 | $86.86 | $85.31 | $86.15 | 4.1M |
| 2026-01-30 | $86.46 | $87.50 | $84.12 | $85.42 | 5.8M |
| 2026-01-29 | $88.14 | $88.94 | $86.10 | $87.16 | 5.7M |
| 2026-01-28 | $84.84 | $88.87 | $84.00 | $88.60 | 6.8M |
| 2026-01-27 | $90.75 | $91.38 | $90.49 | $90.55 | 4.1M |
| 2026-01-26 | $91.20 | $91.65 | $89.92 | $90.58 | 4.5M |
| 2026-01-23 | $90.15 | $91.02 | $89.20 | $90.98 | 2.9M |
| 2026-01-22 | $89.85 | $90.39 | $89.16 | $90.27 | 3.4M |
| 2026-01-21 | $88.79 | $89.90 | $88.34 | $89.48 | 2.9M |
| 2026-01-20 | $90.00 | $90.35 | $87.57 | $88.14 | 5.0M |