Otis Worldwide Corp (OTIS) Historical Stock Data
96.19 ↓1.22 (-1.25%)
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 19 days where Otis Worldwide Corp closed green and 11 days where OTIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 96.86 | 96.19 | ↓$0.67 (-0.69%) | 96.00 | 97.13 | 4.21M |
| 2025-05-05 | 97.41 | 97.41 | ↑$0.00 (0.00%) | 96.33 | 97.84 | 1.41M |
| 2025-05-02 | 97.12 | 97.32 | ↑$0.20 (0.21%) | 96.68 | 97.62 | 2.40M |
| 2025-05-01 | 95.79 | 96.39 | ↑$0.60 (0.63%) | 95.67 | 96.81 | 2.22M |
| 2025-04-30 | 95.35 | 96.27 | ↑$0.92 (0.96%) | 94.25 | 96.57 | 3.28M |
| 2025-04-29 | 93.16 | 94.90 | ↑$1.74 (1.87%) | 93.13 | 95.28 | 2.80M |
| 2025-04-28 | 92.93 | 93.65 | ↑$0.72 (0.77%) | 92.50 | 93.92 | 4.35M |
| 2025-04-25 | 93.31 | 92.93 | ↓$0.38 (-0.41%) | 91.74 | 93.70 | 4.90M |
| 2025-04-24 | 92.62 | 92.74 | ↑$0.12 (0.13%) | 92.11 | 93.47 | 5.06M |
| 2025-04-23 | 95.94 | 92.30 | ↓$3.64 (-3.79%) | 90.57 | 97.38 | 5.33M |
| 2025-04-22 | 97.90 | 98.95 | ↑$1.05 (1.07%) | 97.41 | 99.30 | 2.92M |
| 2025-04-21 | 97.95 | 97.05 | ↓$0.90 (-0.92%) | 96.12 | 98.37 | 2.11M |
| 2025-04-17 | 97.26 | 98.52 | ↑$1.26 (1.30%) | 97.05 | 99.24 | 1.96M |
| 2025-04-16 | 98.92 | 96.78 | ↓$2.14 (-2.16%) | 96.41 | 99.39 | 2.01M |
| 2025-04-15 | 98.87 | 98.79 | ↓$0.08 (-0.08%) | 98.48 | 99.72 | 1.57M |
| 2025-04-14 | 97.44 | 98.52 | ↑$1.08 (1.11%) | 97.00 | 99.18 | 1.74M |
| 2025-04-11 | 94.17 | 97.09 | ↑$2.92 (3.10%) | 93.42 | 98.00 | 2.94M |
| 2025-04-10 | 93.81 | 94.32 | ↑$0.51 (0.54%) | 91.40 | 95.21 | 3.94M |
| 2025-04-09 | 90.50 | 94.28 | ↑$3.78 (4.18%) | 90.27 | 95.79 | 4.82M |
| 2025-04-08 | 93.29 | 90.88 | ↓$2.41 (-2.58%) | 89.70 | 94.27 | 3.42M |
| 2025-04-07 | 93.34 | 91.96 | ↓$1.38 (-1.48%) | 91.35 | 95.98 | 4.48M |
| 2025-04-04 | 102.46 | 94.97 | ↓$7.49 (-7.31%) | 94.77 | 102.90 | 5.32M |
| 2025-04-03 | 103.64 | 104.30 | ↑$0.66 (0.64%) | 103.22 | 105.95 | 4.13M |
| 2025-04-02 | 103.16 | 103.94 | ↑$0.78 (0.76%) | 102.68 | 104.04 | 1.92M |
| 2025-04-01 | 103.35 | 104.06 | ↑$0.71 (0.69%) | 102.51 | 104.09 | 1.97M |
| 2025-03-31 | 101.66 | 103.20 | ↑$1.54 (1.51%) | 100.96 | 103.52 | 2.48M |
| 2025-03-28 | 103.29 | 102.11 | ↓$1.18 (-1.14%) | 101.98 | 103.33 | 1.33M |
| 2025-03-27 | 102.94 | 103.01 | ↑$0.07 (0.07%) | 101.91 | 103.22 | 1.54M |
| 2025-03-26 | 101.36 | 102.69 | ↑$1.33 (1.31%) | 101.20 | 102.91 | 1.78M |
| 2025-03-25 | 101.60 | 101.40 | ↓$0.20 (-0.20%) | 100.66 | 101.67 | 1.39M |
Create an account or log in to view more rows.
$OTIS Moon soon
$OTIS whats the target for Friday close?
$OTIS PT?
$OTIS PT?
$OTIS it's just a matter of time and patience...
$OTIS what’s gonna happen now
$OTIS wow you bulls are losers
$OTIS weak
$OTIS bear trap
$OTIS see you on the moon