Otis Worldwide Corp (OTIS) Historical Stock Data
86.45 ↓0.46 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTIS is down -0.30% a day on average. There have been 12 days where Otis Worldwide Corp closed green and 18 days where OTIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 86.76 | 86.45 | ↓$0.31 (-0.36%) | 86.03 | 87.21 | 2.66M |
| 2025-12-04 | 86.76 | 86.91 | ↑$0.15 (0.17%) | 86.55 | 87.12 | 2.29M |
| 2025-12-03 | 87.51 | 86.94 | ↓$0.57 (-0.65%) | 86.70 | 88.03 | 2.19M |
| 2025-12-02 | 88.37 | 87.24 | ↓$1.13 (-1.28%) | 86.94 | 88.49 | 2.19M |
| 2025-12-01 | 88.16 | 88.15 | ↓$0.01 (-0.01%) | 88.11 | 89.11 | 2.07M |
| 2025-11-28 | 88.53 | 88.85 | ↑$0.32 (0.36%) | 88.34 | 89.16 | 0.94M |
| 2025-11-26 | 88.54 | 88.57 | ↑$0.03 (0.03%) | 88.27 | 89.06 | 1.68M |
| 2025-11-25 | 87.47 | 88.44 | ↑$0.97 (1.11%) | 87.20 | 88.65 | 2.26M |
| 2025-11-24 | 88.05 | 86.96 | ↓$1.09 (-1.24%) | 86.63 | 88.13 | 5.06M |
| 2025-11-21 | 87.12 | 88.06 | ↑$0.94 (1.08%) | 86.58 | 88.43 | 2.72M |
| 2025-11-20 | 87.04 | 86.86 | ↓$0.17 (-0.20%) | 86.40 | 87.51 | 2.16M |
| 2025-11-19 | 87.75 | 86.58 | ↓$1.17 (-1.33%) | 86.17 | 87.75 | 2.42M |
| 2025-11-18 | 88.09 | 87.70 | ↓$0.38 (-0.44%) | 87.38 | 88.45 | 3.36M |
| 2025-11-17 | 88.48 | 88.07 | ↓$0.41 (-0.46%) | 87.70 | 88.91 | 2.56M |
| 2025-11-14 | 90.61 | 88.77 | ↓$1.84 (-2.03%) | 88.74 | 90.89 | 1.90M |
| 2025-11-13 | 91.00 | 90.59 | ↓$0.41 (-0.45%) | 90.49 | 91.40 | 1.99M |
| 2025-11-12 | 90.86 | 90.98 | ↑$0.12 (0.13%) | 90.64 | 92.00 | 2.43M |
| 2025-11-11 | 90.73 | 90.32 | ↓$0.41 (-0.45%) | 89.91 | 90.99 | 1.85M |
| 2025-11-10 | 90.70 | 90.26 | ↓$0.44 (-0.49%) | 90.01 | 90.73 | 2.02M |
| 2025-11-07 | 90.98 | 91.02 | ↑$0.04 (0.04%) | 90.42 | 91.28 | 1.88M |
| 2025-11-06 | 91.14 | 91.15 | ↑$0.01 (0.01%) | 90.80 | 91.74 | 2.45M |
| 2025-11-05 | 90.78 | 91.24 | ↑$0.46 (0.51%) | 90.56 | 91.93 | 1.74M |
| 2025-11-04 | 90.34 | 90.70 | ↑$0.36 (0.40%) | 89.90 | 90.72 | 2.32M |
| 2025-11-03 | 92.35 | 90.17 | ↓$2.18 (-2.36%) | 90.07 | 92.41 | 2.93M |
| 2025-10-31 | 91.79 | 92.76 | ↑$0.97 (1.06%) | 91.41 | 92.98 | 2.30M |
| 2025-10-30 | 92.55 | 92.49 | ↓$0.06 (-0.06%) | 92.19 | 93.83 | 2.42M |
| 2025-10-29 | 94.04 | 93.38 | ↓$0.66 (-0.70%) | 90.89 | 94.06 | 3.92M |
| 2025-10-28 | 91.61 | 91.30 | ↓$0.31 (-0.34%) | 91.17 | 92.47 | 3.22M |
| 2025-10-27 | 91.82 | 92.05 | ↑$0.23 (0.25%) | 91.56 | 92.49 | 2.82M |
| 2025-10-24 | 93.17 | 91.95 | ↓$1.22 (-1.31%) | 91.85 | 93.17 | 1.72M |
Create an account or log in to view more rows.
$OTIS another bear trap
$OTIS let it ride
$OTIS BULLS ALPHA
BEARS BETA
$OTIS get ready bears and bulls
$OTIS whats the target for Friday close?
$OTIS breaking out of this wedge sooner than later
$OTIS Sleep well my bulls
sleep well
$OTIS Moon soon
$OTIS whats the target for Friday close?
$OTIS PT?