Otis Worldwide Corporation Common Stock (OTIS)

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	103.16	104.03	102.68	103.94	1,922,724	103.94
4/01/2025	103.35	104.09	102.51	104.06	1,970,476	104.06
3/31/2025	101.66	103.52	100.96	103.20	2,477,710	103.20
3/28/2025	103.29	103.33	101.98	102.11	1,327,831	102.11
3/27/2025	102.94	103.22	101.91	103.01	1,543,726	103.01
3/26/2025	101.36	102.91	101.20	102.69	1,779,013	102.69
3/25/2025	101.60	101.67	100.66	101.40	1,392,131	101.40
3/24/2025	101.57	102.17	101.09	101.38	2,164,170	101.38
3/21/2025	101.49	102.32	100.28	101.21	7,259,913	101.21
3/20/2025	101.86	102.53	101.09	101.90	1,812,332	101.90
3/19/2025	101.67	102.81	101.33	102.77	1,833,189	102.77
3/18/2025	101.26	101.90	100.50	101.67	2,183,369	101.67
3/17/2025	100.13	101.68	99.71	101.39	1,757,567	101.39
3/14/2025	100.41	100.94	99.67	100.62	1,612,973	100.62
3/13/2025	99.66	100.74	99.34	99.61	2,075,317	99.61
3/12/2025	100.89	101.47	99.46	99.91	2,619,309	99.91
3/11/2025	103.57	103.86	100.78	101.15	2,491,776	101.15
3/10/2025	104.27	106.83	103.72	103.92	2,896,522	103.92
3/07/2025	102.02	104.53	101.63	104.01	3,914,591	104.01
3/06/2025	101.00	102.67	100.10	102.57	2,287,774	102.57
3/05/2025	99.95	101.64	99.95	101.36	2,748,750	101.36
3/04/2025	100.01	101.95	99.46	99.61	3,177,066	99.61
3/03/2025	100.20	102.00	100.14	100.73	2,919,064	100.73
2/28/2025	98.59	100.08	98.44	99.78	3,727,269	99.78
2/27/2025	98.43	99.54	98.00	98.09	1,920,294	98.09
2/26/2025	100.25	100.25	97.67	98.73	2,457,255	98.73
2/25/2025	99.12	101.10	98.75	100.05	4,859,076	100.05
2/24/2025	98.37	99.69	98.17	98.68	2,247,418	98.68
2/21/2025	98.80	99.75	97.94	98.37	2,744,958	98.37
2/20/2025	98.19	99.19	97.85	99.03	1,757,170	99.03
2/19/2025	97.21	98.34	96.98	98.30	1,767,919	98.30
2/18/2025	96.93	97.66	96.68	97.61	1,666,392	97.61
2/14/2025	97.97	98.05	96.58	96.74	2,267,827	96.74
2/13/2025	97.26	98.22	96.76	98.02	2,374,872	97.63
2/12/2025	95.86	96.83	95.50	96.74	2,178,387	96.36
2/11/2025	95.83	96.97	95.63	96.68	1,710,352	96.30
2/10/2025	95.67	96.08	95.20	96.06	1,870,332	95.68
2/07/2025	96.37	96.39	94.53	94.83	2,284,307	94.45
2/06/2025	94.99	96.06	94.88	96.05	1,756,324	95.67
2/05/2025	94.08	94.88	93.47	94.55	1,421,029	94.17
2/04/2025	94.93	95.03	93.90	94.43	1,575,138	94.05
2/03/2025	93.99	95.07	92.88	94.55	2,001,392	94.17
1/31/2025	94.84	95.88	94.69	95.42	1,790,412	95.04
1/30/2025	96.93	97.00	94.64	95.36	2,499,647	94.98
1/29/2025	94.07	96.88	91.93	94.65	3,860,971	94.27
1/28/2025	97.21	97.61	95.46	95.87	3,229,330	95.49
1/27/2025	96.83	97.95	96.00	97.74	2,136,934	97.35
1/24/2025	96.20	96.94	96.05	96.67	1,557,481	96.29
1/23/2025	95.50	96.78	95.28	96.20	2,473,618	95.82
1/22/2025	95.19	96.10	94.27	95.39	1,927,888	95.01
1/21/2025	94.78	95.74	94.62	95.50	2,040,979	95.12
1/17/2025	93.99	94.99	93.66	94.77	1,869,846	94.39
1/16/2025	92.72	93.40	92.06	93.20	1,425,052	92.83
1/15/2025	92.70	93.41	92.07	92.25	1,772,968	91.88
1/14/2025	91.62	91.95	90.87	91.78	1,856,636	91.41
1/13/2025	90.48	91.19	90.12	91.16	2,870,669	90.80
1/10/2025	90.66	91.56	90.52	90.77	2,227,635	90.41
1/08/2025	91.50	91.91	90.37	91.79	2,814,117	91.42
1/07/2025	92.07	93.22	91.85	92.12	2,160,271	91.75
1/06/2025	92.87	93.41	92.15	92.29	2,038,067	91.92
1/03/2025	92.27	93.27	92.18	92.89	1,284,673	92.52