Otis Worldwide Corp (OTIS) Historical Stock Data
99.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTIS is up 0.00% a day on average. There have been 15 days where Otis Worldwide Corp closed green and 15 days where OTIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 100.47 | 99.69 | ↓$0.78 (-0.78%) | 98.73 | 100.68 | 1.87M |
| 2024-11-19 | 100.20 | 100.28 | ↑$0.08 (0.08%) | 99.77 | 101.18 | 1.75M |
| 2024-11-18 | 98.69 | 100.77 | ↑$2.08 (2.11%) | 98.69 | 101.02 | 1.85M |
| 2024-11-15 | 99.36 | 99.10 | ↓$0.26 (-0.26%) | 98.67 | 100.21 | 1.86M |
| 2024-11-14 | 100.25 | 99.72 | ↓$0.53 (-0.53%) | 99.70 | 100.79 | 1.98M |
| 2024-11-13 | 99.55 | 100.39 | ↑$0.84 (0.84%) | 99.34 | 100.82 | 2.32M |
| 2024-11-12 | 101.50 | 99.73 | ↓$1.77 (-1.74%) | 99.60 | 101.72 | 2.45M |
| 2024-11-11 | 100.46 | 101.52 | ↑$1.06 (1.06%) | 100.46 | 101.81 | 1.61M |
| 2024-11-08 | 100.40 | 100.03 | ↓$0.37 (-0.37%) | 99.93 | 101.71 | 2.69M |
| 2024-11-07 | 101.10 | 100.94 | ↓$0.16 (-0.16%) | 100.80 | 102.02 | 1.66M |
| 2024-11-06 | 102.62 | 100.56 | ↓$2.06 (-2.01%) | 98.71 | 102.62 | 2.93M |
| 2024-11-05 | 99.43 | 100.16 | ↑$0.73 (0.73%) | 99.28 | 100.93 | 1.62M |
| 2024-11-04 | 99.75 | 99.44 | ↓$0.31 (-0.31%) | 99.14 | 100.32 | 1.61M |
| 2024-11-01 | 98.50 | 99.44 | ↑$0.94 (0.95%) | 98.44 | 100.24 | 3.06M |
| 2024-10-31 | 97.30 | 98.20 | ↑$0.90 (0.92%) | 97.28 | 99.69 | 2.43M |
| 2024-10-30 | 97.16 | 98.28 | ↑$1.12 (1.15%) | 96.15 | 99.71 | 3.77M |
| 2024-10-29 | 100.86 | 101.37 | ↑$0.51 (0.51%) | 100.63 | 102.00 | 2.16M |
| 2024-10-28 | 102.03 | 101.45 | ↓$0.58 (-0.57%) | 101.10 | 102.51 | 1.49M |
| 2024-10-25 | 102.99 | 101.26 | ↓$1.73 (-1.68%) | 101.13 | 103.01 | 1.51M |
| 2024-10-24 | 102.53 | 102.49 | ↓$0.04 (-0.04%) | 101.82 | 103.27 | 1.43M |
| 2024-10-23 | 102.78 | 102.86 | ↑$0.08 (0.08%) | 102.25 | 103.35 | 1.72M |
| 2024-10-22 | 105.21 | 102.96 | ↓$2.25 (-2.14%) | 102.91 | 105.21 | 2.34M |
| 2024-10-21 | 105.55 | 105.52 | ↓$0.03 (-0.03%) | 104.98 | 106.25 | 1.09M |
| 2024-10-18 | 105.85 | 106.01 | ↑$0.16 (0.15%) | 105.25 | 106.14 | 1.14M |
| 2024-10-17 | 105.57 | 105.21 | ↓$0.36 (-0.34%) | 104.94 | 106.33 | 1.66M |
| 2024-10-16 | 104.16 | 105.13 | ↑$0.97 (0.93%) | 104.00 | 105.48 | 2.13M |
| 2024-10-15 | 105.79 | 104.48 | ↓$1.31 (-1.24%) | 104.43 | 106.00 | 2.35M |
| 2024-10-14 | 103.80 | 105.32 | ↑$1.52 (1.46%) | 103.35 | 106.10 | 2.79M |
| 2024-10-11 | 103.26 | 104.03 | ↑$0.77 (0.75%) | 103.26 | 105.37 | 2.41M |
| 2024-10-10 | 102.49 | 102.98 | ↑$0.49 (0.48%) | 101.68 | 103.23 | 1.82M |
Create an account or log in to view more rows.
$OTIS what’s gonna happen now
$OTIS wow you bulls are losers
$OTIS weak
$OTIS bear trap
$OTIS see you on the moon
$OTIS Move up
let's buy
$OTIS how much did you make this past week?
$OTIS When in doubt
zoom out. ??
$OTIS so tired of this pos let's fly already
$OTIS take what we can get