Otis Worldwide Corporation Common Stock (OTIS)

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	86.35	86.94	86.20	86.38	2,154,737	86.38
8/28/2025	87.92	88.03	86.18	86.25	3,786,433	86.25
8/27/2025	87.35	87.85	87.27	87.72	3,144,917	87.72
8/26/2025	87.07	87.72	86.69	87.63	4,398,155	87.63
8/25/2025	88.58	88.69	86.58	86.86	3,300,170	86.86
8/22/2025	88.00	89.12	88.00	88.58	5,451,534	88.58
8/21/2025	89.11	89.19	87.52	87.57	4,051,033	87.57
8/20/2025	89.36	90.17	88.53	89.12	6,282,468	89.12
8/19/2025	88.10	88.98	87.73	88.59	5,778,374	88.59
8/18/2025	87.79	88.29	87.59	87.61	1,749,365	87.61
8/15/2025	87.42	87.86	87.04	87.43	3,697,346	87.43
8/14/2025	88.57	88.75	87.29	87.54	2,524,042	87.12
8/13/2025	88.10	89.25	87.83	89.23	2,417,948	88.80
8/12/2025	86.50	88.28	86.09	88.15	4,200,294	87.73
8/11/2025	87.47	87.72	85.87	86.03	4,171,309	85.62
8/08/2025	87.24	87.88	87.04	87.47	3,025,263	87.05
8/07/2025	87.45	88.34	86.93	87.33	5,760,493	86.91
8/06/2025	86.48	87.11	85.71	86.97	3,897,454	86.55
8/05/2025	85.68	86.50	85.14	86.28	5,447,361	85.87
8/04/2025	85.10	85.42	84.59	85.41	3,632,601	85.00
8/01/2025	86.00	86.00	84.25	84.93	3,897,641	84.52
7/31/2025	85.95	86.59	85.45	85.69	4,071,674	85.28
7/30/2025	87.00	87.52	86.05	86.43	3,236,963	86.02
7/29/2025	88.14	88.24	87.06	87.30	3,457,200	86.88
7/28/2025	89.46	89.72	87.88	87.90	4,694,840	87.48
7/25/2025	90.19	90.43	89.12	89.79	4,084,939	89.36
7/24/2025	88.67	89.94	88.00	89.20	6,741,221	88.77
7/23/2025	89.00	91.88	86.00	88.49	12,604,259	88.07
7/22/2025	98.40	101.14	98.34	100.99	2,773,251	100.50
7/21/2025	99.61	99.77	98.39	98.50	2,498,631	98.03
7/18/2025	100.97	100.97	98.75	99.44	2,211,344	98.96
7/17/2025	100.41	101.36	100.08	101.07	1,425,491	100.58
7/16/2025	99.32	100.41	98.63	100.34	1,899,872	99.86
7/15/2025	101.24	101.42	99.35	99.38	2,334,033	98.90
7/14/2025	99.04	100.18	98.77	100.04	1,897,008	99.56
7/11/2025	99.21	99.61	98.97	99.49	1,187,197	99.01
7/10/2025	99.34	100.78	98.97	99.96	1,590,258	99.48
7/09/2025	100.16	100.16	98.45	99.34	1,706,848	98.86
7/08/2025	100.00	100.69	99.36	99.68	1,809,388	99.20
7/07/2025	99.83	99.90	98.67	99.78	1,914,876	99.30
7/03/2025	99.70	100.01	99.12	99.51	1,052,323	99.03
7/02/2025	100.23	100.49	99.20	99.80	1,709,169	99.32
7/01/2025	99.13	100.99	98.47	100.43	1,853,358	99.95
6/30/2025	97.18	99.28	96.92	99.02	2,350,413	98.54
6/27/2025	97.74	98.18	96.90	97.60	2,998,824	97.13
6/26/2025	97.00	98.06	96.79	97.52	2,587,097	97.05
6/25/2025	97.37	97.43	96.50	96.63	2,146,492	96.17
6/24/2025	96.16	97.51	95.63	97.41	2,929,938	96.94
6/23/2025	94.51	96.06	93.87	95.98	2,378,467	95.52
6/20/2025	96.03	96.58	93.94	94.09	4,536,456	93.64
6/18/2025	95.54	96.59	95.00	95.67	1,918,061	95.21
6/17/2025	95.74	96.22	95.24	95.35	1,925,540	94.89
6/16/2025	96.58	97.57	96.05	96.45	2,252,784	95.99
6/13/2025	96.22	96.99	95.59	95.82	1,873,615	95.36
6/12/2025	95.29	96.95	94.90	96.95	2,405,966	96.48
6/11/2025	95.84	95.84	94.78	95.40	1,781,209	94.94
6/10/2025	95.75	95.81	95.05	95.32	1,852,295	94.86
6/09/2025	96.25	96.44	94.75	95.32	1,646,695	94.86
6/06/2025	95.53	96.29	95.53	96.06	1,669,667	95.60
6/05/2025	95.57	95.76	94.66	95.28	1,707,623	94.82
6/04/2025	95.33	96.03	94.97	95.27	1,496,412	94.81
6/03/2025	94.01	95.01	93.71	94.89	2,359,715	94.43
6/02/2025	94.76	95.40	93.29	94.21	2,208,371	93.76