MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OTIS — Otis Worldwide Corporation
NYSEOtis Worldwide Corporation
$65.74
-0.71(-1.07%)
- O
- 66.20
- H
- 66.59
- L
- 65.51
- V
- 2.97M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$65.74
Period Return-29.26%
Period High$101.42
Period Low$63.58
Avg Daily Volume3.37M
Total Trading Days365
OTIS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $66.20 | $66.59 | $65.51 | $65.74 | $-0.71 | -1.07% | 2,974,842 | $65.84 | $65.51 $66.59 |
| Oct 6, 2026 | $66.49 | $66.75 | $65.94 | $66.45 | +$0.57 | +0.87% | 3,233,008 | $66.35 | $65.94 $66.75 |
| Oct 5, 2026 | $64.06 | $66.48 | $63.61 | $65.88 | +$1.83 | +2.86% | 5,737,186 | $65.69 | $63.61 $66.48 |
| Oct 2, 2026 | $64.80 | $64.99 | $63.58 | $64.05 | $-0.43 | -0.67% | 6,162,619 | $64.07 | $63.58 $64.99 |
| Oct 1, 2026 | $64.46 | $64.98 | $63.59 | $64.48 | +$0.16 | +0.25% | 6,430,774 | $64.41 | $63.59 $64.98 |
| Sep 30, 2026 | $65.70 | $66.00 | $64.27 | $64.32 | $-1.31 | -2.00% | 5,871,624 | $64.66 | $64.27 $66.00 |
| Sep 29, 2026 | $66.33 | $66.88 | $65.16 | $65.63 | $-0.70 | -1.06% | 5,119,315 | $65.58 | $65.16 $66.88 |
| Sep 28, 2026 | $65.80 | $66.93 | $65.13 | $66.33 | +$0.39 | +0.59% | 4,870,678 | $66.35 | $65.13 $66.93 |
| Sep 25, 2026 | $66.38 | $66.98 | $65.87 | $65.94 | $-0.74 | -1.11% | 3,490,426 | $66.19 | $65.87 $66.98 |
| Sep 24, 2026 | $68.10 | $68.37 | $66.58 | $66.68 | $-1.64 | -2.40% | 2,658,156 | $66.94 | $66.58 $68.37 |
| Sep 23, 2026 | $67.96 | $68.87 | $67.54 | $68.32 | +$0.24 | +0.35% | 3,125,126 | $68.36 | $67.54 $68.87 |
| Sep 22, 2026 | $67.67 | $68.25 | $67.26 | $68.08 | +$1.44 | +2.16% | 4,330,177 | $67.87 | $67.26 $68.25 |
| Sep 21, 2026 | $68.50 | $68.58 | $66.57 | $66.64 | $-1.88 | -2.74% | 4,734,793 | $67.11 | $66.57 $68.58 |
| Sep 18, 2026 | $68.70 | $69.14 | $68.32 | $68.52 | $-0.18 | -0.26% | 12,920,770 | $68.59 | $68.32 $69.14 |
| Sep 17, 2026 | $70.24 | $70.24 | $68.03 | $68.70 | $-0.55 | -0.79% | 7,365,588 | $68.75 | $68.03 $70.24 |
| Sep 16, 2026 | $68.80 | $69.51 | $68.29 | $69.25 | +$0.75 | +1.09% | 6,073,945 | $69.06 | $68.29 $69.51 |
| Sep 15, 2026 | $69.12 | $70.05 | $68.44 | $68.50 | $-1.68 | -2.39% | 4,702,882 | $69.09 | $68.44 $70.05 |
| Sep 14, 2026 | $69.10 | $71.13 | $69.06 | $70.18 | +$1.08 | +1.56% | 4,355,413 | $70.41 | $69.06 $71.13 |
| Sep 11, 2026 | $68.58 | $69.53 | $68.32 | $69.10 | +$1.21 | +1.78% | 3,778,478 | $69.13 | $68.32 $69.53 |
| Sep 10, 2026 | $69.04 | $69.33 | $67.64 | $67.89 | $-1.41 | -2.03% | 3,581,556 | $68.13 | $67.64 $69.33 |
| Sep 9, 2026 | $69.81 | $70.04 | $68.41 | $69.30 | $-0.76 | -1.08% | 4,210,794 | $69.24 | $68.41 $70.04 |
| Sep 8, 2026 | $71.18 | $71.35 | $69.94 | $70.06 | $-1.15 | -1.61% | 3,416,976 | $70.29 | $69.94 $71.35 |
| Sep 4, 2026 | $71.09 | $71.54 | $70.81 | $71.21 | $-0.27 | -0.38% | 2,976,017 | $71.24 | $70.81 $71.54 |
| Sep 3, 2026 | $71.36 | $71.67 | $70.52 | $71.48 | +$0.65 | +0.92% | 2,579,666 | $71.27 | $70.52 $71.67 |
| Sep 2, 2026 | $70.75 | $71.30 | $70.10 | $70.83 | +$0.23 | +0.33% | 3,902,084 | $70.85 | $70.10 $71.30 |
| Sep 1, 2026 | $71.08 | $71.61 | $70.47 | $70.60 | $-0.53 | -0.75% | 4,585,421 | $70.72 | $70.47 $71.61 |
| Aug 31, 2026 | $71.04 | $71.62 | $70.70 | $71.13 | $-0.61 | -0.85% | 5,258,356 | $71.24 | $70.70 $71.62 |
| Aug 28, 2026 | $71.77 | $72.10 | $71.33 | $71.74 | +$0.26 | +0.36% | 3,502,110 | $71.65 | $71.33 $72.10 |
| Aug 27, 2026 | $71.75 | $71.95 | $71.02 | $71.48 | $-0.88 | -1.22% | 2,940,666 | $71.51 | $71.02 $71.95 |
| Aug 26, 2026 | $71.67 | $72.61 | $71.55 | $72.36 | +$0.90 | +1.26% | 2,048,205 | $72.37 | $71.55 $72.61 |