Otis Worldwide Corporation Common Stock (OTIS)

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	95.16	95.99	94.68	95.35	3,846,885	95.35
5/29/2025	95.70	95.70	94.47	95.16	2,121,618	95.16
5/28/2025	97.04	97.17	95.09	95.16	1,988,696	95.16
5/27/2025	97.14	97.15	96.32	97.09	2,192,610	97.09
5/23/2025	96.76	97.15	96.27	96.78	2,286,763	96.78
5/22/2025	97.22	97.94	96.73	97.18	2,368,406	97.18
5/21/2025	97.61	98.51	97.00	97.63	2,165,173	97.63
5/20/2025	98.58	98.96	98.01	98.21	2,410,331	98.21
5/19/2025	98.45	98.93	97.94	98.54	3,165,227	98.54
5/16/2025	97.85	98.91	97.42	98.89	3,716,241	98.89
5/15/2025	96.48	97.98	96.28	97.86	5,922,739	97.44
5/14/2025	96.88	97.33	95.84	96.04	4,297,717	95.63
5/13/2025	97.86	97.89	96.81	96.99	3,216,587	96.57
5/12/2025	98.59	98.59	97.42	98.00	3,758,863	97.58
5/09/2025	97.52	97.85	96.94	97.00	2,082,298	96.58
5/08/2025	98.05	98.24	96.89	97.32	5,228,858	96.90
5/07/2025	96.57	97.60	96.31	97.32	3,436,547	96.90
5/06/2025	96.86	97.13	96.00	96.19	4,212,675	95.78
5/05/2025	97.41	97.84	96.33	97.41	1,411,022	96.99
5/02/2025	97.12	97.62	96.68	97.32	2,397,398	96.90
5/01/2025	95.79	96.81	95.67	96.39	2,219,260	95.98
4/30/2025	95.35	96.57	94.25	96.27	3,275,952	95.86
4/29/2025	93.16	95.28	93.13	94.90	2,802,282	94.49
4/28/2025	92.93	93.92	92.50	93.65	4,346,257	93.25
4/25/2025	93.31	93.70	91.73	92.93	4,901,186	92.53
4/24/2025	92.62	93.47	92.11	92.74	5,064,329	92.34
4/23/2025	95.94	97.38	90.57	92.30	5,326,810	91.90
4/22/2025	97.90	99.30	97.41	98.95	2,921,615	98.53
4/21/2025	97.95	98.37	96.12	97.05	2,114,068	96.63
4/17/2025	97.26	99.24	97.05	98.52	1,964,432	98.10
4/16/2025	98.92	99.39	96.41	96.78	2,005,031	96.36
4/15/2025	98.87	99.72	98.47	98.79	1,566,787	98.37
4/14/2025	97.44	99.18	97.00	98.52	1,740,542	98.10
4/11/2025	94.17	98.00	93.42	97.09	2,941,379	96.67
4/10/2025	93.81	95.21	91.39	94.32	3,938,171	93.92
4/09/2025	90.50	95.79	90.27	94.28	4,818,757	93.88
4/08/2025	93.29	94.27	89.70	90.88	3,422,537	90.49
4/07/2025	93.34	95.50	91.35	91.96	4,484,408	91.57
4/04/2025	102.46	102.90	94.77	94.97	5,319,850	94.56
4/03/2025	103.64	105.95	103.22	104.30	4,134,047	103.85
4/02/2025	103.16	104.03	102.68	103.94	1,922,724	103.49
4/01/2025	103.35	104.09	102.51	104.06	1,970,476	103.61
3/31/2025	101.66	103.52	100.96	103.20	2,477,710	102.76
3/28/2025	103.29	103.33	101.98	102.11	1,327,831	101.67
3/27/2025	102.94	103.22	101.91	103.01	1,543,726	102.57
3/26/2025	101.36	102.91	101.20	102.69	1,779,013	102.25
3/25/2025	101.60	101.67	100.66	101.40	1,392,131	100.97
3/24/2025	101.57	102.17	101.09	101.38	2,164,170	100.94
3/21/2025	101.49	102.32	100.28	101.21	7,259,913	100.78
3/20/2025	101.86	102.53	101.09	101.90	1,812,332	101.46
3/19/2025	101.67	102.81	101.33	102.77	1,833,189	102.33
3/18/2025	101.26	101.90	100.50	101.67	2,183,369	101.23
3/17/2025	100.13	101.68	99.71	101.39	1,757,567	100.95
3/14/2025	100.41	100.94	99.67	100.62	1,612,973	100.19
3/13/2025	99.66	100.74	99.34	99.61	2,075,317	99.18
3/12/2025	100.89	101.47	99.46	99.91	2,619,309	99.48
3/11/2025	103.57	103.86	100.78	101.15	2,491,776	100.72
3/10/2025	104.27	106.83	103.72	103.92	2,896,522	103.47
3/07/2025	102.02	104.53	101.63	104.01	3,914,591	103.56
3/06/2025	101.00	102.67	100.10	102.57	2,287,774	102.13
3/05/2025	99.95	101.64	99.95	101.36	2,748,780	100.92
3/04/2025	100.01	101.95	99.46	99.61	3,177,066	99.18
3/03/2025	100.20	102.00	100.14	100.73	2,919,064	100.30