Otis Worldwide Corp (OTIS) Historical Stock Data
91.96 ↓3.01 (-3.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTIS is down -0.03% a day on average. There have been 17 days where Otis Worldwide Corp closed green and 13 days where OTIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 101.57 | 101.38 | ↓$0.19 (-0.19%) | 101.09 | 102.18 | 2.16M |
| 2025-03-21 | 101.49 | 101.21 | ↓$0.28 (-0.28%) | 100.28 | 102.32 | 7.26M |
| 2025-03-20 | 101.86 | 101.90 | ↑$0.04 (0.04%) | 101.09 | 102.54 | 1.81M |
| 2025-03-19 | 101.67 | 102.77 | ↑$1.10 (1.08%) | 101.33 | 102.81 | 1.83M |
| 2025-03-18 | 101.26 | 101.67 | ↑$0.41 (0.40%) | 100.51 | 101.90 | 2.18M |
| 2025-03-17 | 100.13 | 101.39 | ↑$1.26 (1.26%) | 99.71 | 101.68 | 1.76M |
| 2025-03-14 | 100.41 | 100.62 | ↑$0.21 (0.21%) | 99.67 | 100.94 | 1.61M |
| 2025-03-13 | 99.66 | 99.61 | ↓$0.05 (-0.05%) | 99.34 | 100.74 | 2.08M |
| 2025-03-12 | 100.89 | 99.91 | ↓$0.98 (-0.97%) | 99.46 | 101.47 | 2.62M |
| 2025-03-11 | 103.57 | 101.15 | ↓$2.42 (-2.34%) | 100.78 | 103.86 | 2.49M |
| 2025-03-10 | 104.27 | 103.92 | ↓$0.35 (-0.34%) | 103.72 | 106.83 | 2.90M |
| 2025-03-07 | 102.02 | 104.01 | ↑$1.99 (1.95%) | 101.63 | 104.53 | 3.91M |
| 2025-03-06 | 101.00 | 102.57 | ↑$1.57 (1.55%) | 100.10 | 102.68 | 2.25M |
| 2025-03-05 | 99.95 | 101.36 | ↑$1.41 (1.41%) | 99.95 | 101.64 | 2.75M |
| 2025-03-04 | 100.01 | 99.61 | ↓$0.40 (-0.40%) | 99.46 | 101.95 | 3.18M |
| 2025-03-03 | 100.20 | 100.73 | ↑$0.53 (0.53%) | 100.14 | 102.00 | 2.92M |
| 2025-02-28 | 98.59 | 99.78 | ↑$1.19 (1.21%) | 98.44 | 100.08 | 3.73M |
| 2025-02-27 | 98.43 | 98.09 | ↓$0.34 (-0.35%) | 98.00 | 99.54 | 1.92M |
| 2025-02-26 | 100.25 | 98.73 | ↓$1.52 (-1.52%) | 97.67 | 100.25 | 2.46M |
| 2025-02-25 | 99.12 | 100.05 | ↑$0.93 (0.94%) | 98.75 | 101.10 | 4.86M |
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