Otis Worldwide Corporation Common Stock (OTIS)

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	87.51	88.03	86.70	86.94	2,189,576	86.94
12/02/2025	88.37	88.49	86.94	87.24	2,185,761	87.24
12/01/2025	88.16	89.11	88.11	88.15	2,071,152	88.15
11/28/2025	88.53	89.16	88.34	88.85	940,847	88.85
11/26/2025	88.54	89.06	88.27	88.57	1,682,778	88.57
11/25/2025	87.47	88.65	87.20	88.44	2,263,613	88.44
11/24/2025	88.05	88.13	86.63	86.96	5,007,726	86.96
11/21/2025	87.12	88.43	86.58	88.06	2,722,860	88.06
11/20/2025	87.04	87.51	86.40	86.86	2,159,921	86.86
11/19/2025	87.75	87.75	86.17	86.58	2,424,571	86.58
11/18/2025	88.08	88.45	87.38	87.70	3,360,912	87.70
11/17/2025	88.48	88.91	87.69	88.07	2,556,581	88.07
11/14/2025	90.61	90.89	88.74	88.77	1,901,645	88.77
11/13/2025	91.00	91.40	90.49	90.59	1,985,046	90.17
11/12/2025	90.86	92.00	90.64	90.98	2,429,304	90.56
11/11/2025	90.73	90.99	89.91	90.32	1,845,285	89.90
11/10/2025	90.70	90.73	90.01	90.26	2,021,905	89.84
11/07/2025	90.98	91.28	90.42	91.02	1,882,720	90.60
11/06/2025	91.14	91.74	90.80	91.15	2,445,006	90.73
11/05/2025	90.78	91.92	90.56	91.24	1,740,504	90.82
11/04/2025	90.34	90.72	89.90	90.70	2,318,904	90.28
11/03/2025	92.35	92.41	90.07	90.17	2,934,595	89.75
10/31/2025	91.79	92.98	91.41	92.76	2,303,531	92.33
10/30/2025	92.55	93.83	92.19	92.49	2,422,307	92.06
10/29/2025	94.04	94.06	90.89	93.38	3,920,146	92.95
10/28/2025	91.61	92.47	91.17	91.30	3,218,097	90.88
10/27/2025	91.82	92.49	91.56	92.05	2,821,813	91.62
10/24/2025	93.17	93.17	91.85	91.95	1,721,589	91.52
10/23/2025	91.66	93.29	91.54	92.97	2,550,071	92.54
10/22/2025	92.34	92.81	91.34	91.42	2,009,124	91.00
10/21/2025	90.96	92.76	90.84	92.70	1,714,378	92.27
10/20/2025	91.40	91.96	91.05	91.51	1,615,054	91.09
10/17/2025	90.85	91.50	90.71	91.29	1,435,859	90.87
10/16/2025	91.64	91.64	90.39	90.67	1,564,086	90.25
10/15/2025	90.98	92.20	90.54	91.47	2,397,607	91.05
10/14/2025	89.08	90.91	88.70	90.82	2,210,894	90.40
10/13/2025	89.24	90.07	88.87	89.18	1,746,889	88.77
10/10/2025	90.15	90.42	89.08	89.46	1,723,511	89.05
10/09/2025	91.30	91.48	89.08	89.72	1,940,884	89.30
10/08/2025	92.35	92.41	91.17	91.25	1,808,924	90.83
10/07/2025	91.02	91.37	90.08	90.40	1,789,017	89.98
10/06/2025	91.51	91.77	90.49	90.83	2,121,240	90.41
10/03/2025	92.12	92.34	91.45	91.54	1,892,609	91.12
10/02/2025	92.62	93.13	92.03	92.24	2,561,543	91.81
10/01/2025	91.15	92.47	90.77	92.36	2,540,165	91.93
9/30/2025	91.63	91.63	90.98	91.43	2,290,983	91.01
9/29/2025	90.83	91.61	90.74	91.29	3,035,351	90.87
9/26/2025	89.85	90.39	89.53	90.38	1,952,137	89.96
9/25/2025	88.80	89.67	88.60	89.44	2,088,971	89.03
9/24/2025	88.84	89.25	88.47	88.73	2,156,397	88.32
9/23/2025	89.47	90.03	88.79	89.12	2,640,410	88.71
9/22/2025	89.41	89.85	88.62	89.33	2,169,041	88.92
9/19/2025	90.50	90.78	89.16	89.16	6,994,445	88.75
9/18/2025	89.91	91.83	89.72	90.35	3,248,748	89.93
9/17/2025	89.68	91.36	89.00	89.64	3,800,498	89.22
9/16/2025	89.55	90.09	89.04	89.21	2,736,413	88.80
9/15/2025	89.42	89.88	88.94	89.63	3,109,930	89.21
9/12/2025	89.10	89.74	88.40	89.06	3,610,842	88.65
9/11/2025	87.95	89.38	87.80	89.38	3,628,151	88.97
9/10/2025	87.66	88.28	87.36	87.63	2,483,992	87.22
9/09/2025	87.08	88.14	86.89	88.01	3,176,578	87.60
9/08/2025	86.91	87.39	86.34	87.37	2,529,845	86.96
9/05/2025	87.19	87.75	86.56	87.00	3,034,904	86.60
9/04/2025	85.50	86.51	85.17	86.50	1,740,161	86.10