Otis Worldwide Corp (OTIS) Historical Stock Data
94.53 ↑0.64 (0.68%)
As of May 8, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, OTIS is down -0.35% a day on average. There have been 13 days where Otis Worldwide Corp closed green and 17 days where OTIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 93.66 | 93.89 | ↑$0.23 (0.25%) | 93.24 | 94.21 | 1.71M |
| 2024-05-06 | 92.66 | 93.09 | ↑$0.43 (0.46%) | 92.25 | 93.12 | 1.32M |
| 2024-05-03 | 92.50 | 92.12 | ↓$0.38 (-0.41%) | 91.85 | 93.14 | 1.79M |
| 2024-05-02 | 91.86 | 91.77 | ↓$0.09 (-0.10%) | 91.04 | 92.09 | 1.96M |
| 2024-05-01 | 91.29 | 91.43 | ↑$0.14 (0.15%) | 90.57 | 92.83 | 1.94M |
| 2024-04-30 | 92.92 | 91.20 | ↓$1.72 (-1.85%) | 91.13 | 93.29 | 2M |
| 2024-04-29 | 92.46 | 93.37 | ↑$0.91 (0.98%) | 92.17 | 93.82 | 1.77M |
| 2024-04-26 | 93.00 | 92.20 | ↓$0.80 (-0.86%) | 92.12 | 93.69 | 2.31M |
| 2024-04-25 | 93.64 | 93.02 | ↓$0.62 (-0.66%) | 92.56 | 93.95 | 2.22M |
| 2024-04-24 | 96.91 | 93.37 | ↓$3.54 (-3.65%) | 93.02 | 96.91 | 4.22M |
| 2024-04-23 | 96.63 | 97.47 | ↑$0.84 (0.87%) | 96.45 | 97.72 | 2.07M |
| 2024-04-22 | 95.43 | 96.29 | ↑$0.86 (0.90%) | 95.16 | 96.87 | 2.01M |
| 2024-04-19 | 95.91 | 95.11 | ↓$0.80 (-0.83%) | 94.94 | 96.29 | 2.34M |
| 2024-04-18 | 95.27 | 95.49 | ↑$0.22 (0.23%) | 95.24 | 96.29 | 1.97M |
| 2024-04-17 | 96.62 | 94.96 | ↓$1.66 (-1.72%) | 94.46 | 96.62 | 2.51M |
| 2024-04-16 | 95.87 | 95.98 | ↑$0.11 (0.11%) | 95.06 | 96.41 | 1.19M |
| 2024-04-15 | 97.65 | 96.05 | ↓$1.60 (-1.64%) | 95.60 | 97.82 | 1.48M |
| 2024-04-12 | 97.14 | 96.16 | ↓$0.98 (-1.01%) | 95.63 | 97.32 | 1.54M |
| 2024-04-11 | 97.39 | 97.97 | ↑$0.58 (0.60%) | 96.93 | 98.05 | 1.47M |
| 2024-04-10 | 97.76 | 97.30 | ↓$0.46 (-0.47%) | 97.25 | 98.35 | 1.24M |
| 2024-04-09 | 98.28 | 99.12 | ↑$0.84 (0.85%) | 97.27 | 99.16 | 1.72M |
| 2024-04-08 | 98.12 | 98.03 | ↓$0.09 (-0.09%) | 97.39 | 98.34 | 1.45M |
| 2024-04-05 | 97.51 | 97.77 | ↑$0.26 (0.27%) | 96.96 | 97.89 | 1.60M |
| 2024-04-04 | 98.90 | 97.18 | ↓$1.72 (-1.74%) | 97.12 | 99.09 | 1.88M |
| 2024-04-03 | 97.75 | 98.25 | ↑$0.50 (0.51%) | 97.53 | 98.56 | 1.37M |
| 2024-04-02 | 98.31 | 97.75 | ↓$0.56 (-0.57%) | 97.70 | 98.53 | 1.41M |
| 2024-04-01 | 99.10 | 98.57 | ↓$0.53 (-0.53%) | 98.56 | 99.57 | 1.23M |
| 2024-03-28 | 100.00 | 99.27 | ↓$0.73 (-0.73%) | 99.09 | 100.05 | 1.59M |
| 2024-03-27 | 99.15 | 99.86 | ↑$0.71 (0.72%) | 98.98 | 99.88 | 1.50M |
| 2024-03-26 | 99.04 | 98.63 | ↓$0.41 (-0.41%) | 98.63 | 99.58 | 1.81M |
Create an account or log in to view more rows.
$OTIS how much did you make this past week?
$OTIS When in doubt
zoom out. ??
$OTIS so tired of this pos let's fly already
$OTIS take what we can get
$OTIS keep inchin
$OTIS Up! Up! Up! Up! Up! Up! Up!
$OTIS hold
$OTIS Chill out and chill some more. It's all temporary.
$OTIS Move up
let's buy
$OTIS my put options are fine