Otis Worldwide Corp (OTIS) Historical Stock Data
93.01 ↑0.40 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTIS is down -0.08% a day on average. There have been 16 days where Otis Worldwide Corp closed green and 14 days where OTIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 92.80 | 92.61 | ↓$0.19 (-0.20%) | 92.13 | 93.16 | 865.13K |
| 2024-12-30 | 92.90 | 92.57 | ↓$0.33 (-0.36%) | 91.95 | 93.25 | 1.96M |
| 2024-12-27 | 93.66 | 93.52 | ↓$0.14 (-0.15%) | 93.18 | 94.37 | 789.74K |
| 2024-12-26 | 93.53 | 94.15 | ↑$0.62 (0.66%) | 93.44 | 94.35 | 605.07K |
| 2024-12-24 | 93.34 | 94.00 | ↑$0.66 (0.71%) | 92.88 | 94.10 | 442.93K |
| 2024-12-23 | 93.16 | 93.51 | ↑$0.35 (0.38%) | 92.84 | 93.61 | 1.22M |
| 2024-12-20 | 92.97 | 93.56 | ↑$0.59 (0.63%) | 92.68 | 94.06 | 4.29M |
| 2024-12-19 | 93.89 | 92.87 | ↓$1.02 (-1.09%) | 92.77 | 95.03 | 2.30M |
| 2024-12-18 | 96.14 | 93.85 | ↓$2.29 (-2.38%) | 93.81 | 96.92 | 2.22M |
| 2024-12-17 | 95.95 | 96.34 | ↑$0.39 (0.41%) | 95.50 | 97.18 | 1.85M |
| 2024-12-16 | 98.02 | 96.19 | ↓$1.83 (-1.87%) | 96.05 | 98.09 | 2.23M |
| 2024-12-13 | 98.08 | 97.79 | ↓$0.29 (-0.30%) | 97.34 | 98.53 | 1.47M |
| 2024-12-12 | 98.11 | 98.27 | ↑$0.16 (0.16%) | 97.25 | 98.49 | 1.78M |
| 2024-12-11 | 100.16 | 98.99 | ↓$1.17 (-1.17%) | 98.81 | 100.83 | 1.59M |
| 2024-12-10 | 100.03 | 100.06 | ↑$0.03 (0.03%) | 98.84 | 100.80 | 1.91M |
| 2024-12-09 | 100.51 | 100.87 | ↑$0.36 (0.36%) | 100.28 | 101.62 | 1.86M |
| 2024-12-06 | 99.83 | 99.80 | ↓$0.03 (-0.03%) | 99.31 | 100.44 | 1.48M |
| 2024-12-05 | 99.75 | 99.12 | ↓$0.63 (-0.63%) | 99.00 | 100.58 | 1.99M |
| 2024-12-04 | 101.02 | 101.13 | ↑$0.11 (0.11%) | 100.33 | 101.45 | 1.21M |
| 2024-12-03 | 101.97 | 101.06 | ↓$0.91 (-0.89%) | 100.57 | 102.12 | 1.35M |
| 2024-12-02 | 103.01 | 101.80 | ↓$1.21 (-1.17%) | 101.31 | 103.23 | 1.44M |
| 2024-11-29 | 102.29 | 102.98 | ↑$0.69 (0.67%) | 101.97 | 103.21 | 1.06M |
| 2024-11-27 | 102.08 | 102.52 | ↑$0.44 (0.43%) | 101.71 | 103.01 | 1.37M |
| 2024-11-26 | 102.20 | 101.97 | ↓$0.23 (-0.23%) | 101.44 | 102.43 | 1.18M |
| 2024-11-25 | 101.74 | 102.46 | ↑$0.72 (0.71%) | 101.70 | 102.85 | 2.31M |
| 2024-11-22 | 99.94 | 101.20 | ↑$1.26 (1.26%) | 99.91 | 101.81 | 1.82M |
| 2024-11-21 | 99.88 | 99.95 | ↑$0.07 (0.07%) | 99.15 | 100.53 | 2.56M |
| 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 |
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