Otis Worldwide Corp (OTIS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	73.58	74.80	73.48	73.99	+0.22%	2,602,400
2026-08-06	73.38	73.84	73.10	73.83	+1.00%	2,519,600
2026-08-05	73.70	73.99	72.58	73.10	-0.73%	3,092,300
2026-08-04	72.89	73.75	71.64	73.64	+2.01%	3,355,500
2026-08-03	72.46	73.62	71.94	72.19	+0.33%	3,200,500
2026-07-31	71.56	72.11	70.83	71.95	+0.36%	3,384,500
2026-07-30	72.92	73.07	70.63	71.69	-2.28%	2,812,000
2026-07-29	73.39	73.61	72.28	73.36	-0.34%	3,657,200
2026-07-28	74.00	75.32	73.36	73.61	+0.57%	3,792,600
2026-07-27	71.95	73.88	71.73	73.19	+1.75%	4,899,900
2026-07-24	71.19	72.15	70.86	71.93	+1.64%	3,526,800
2026-07-23	70.45	70.89	69.26	70.77	+0.51%	4,149,400
2026-07-22	70.36	72.26	69.69	70.41	-2.14%	8,523,700
2026-07-21	72.70	73.33	71.61	71.95	-2.08%	6,196,100
2026-07-20	73.28	73.80	72.92	73.48	+0.04%	4,714,200
2026-07-17	75.52	75.91	72.95	73.45	-2.07%	4,005,500
2026-07-16	72.86	75.26	72.81	75.00	+3.88%	4,548,100
2026-07-15	72.62	72.92	71.60	72.20	-0.50%	4,058,800
2026-07-14	73.43	73.86	72.14	72.56	-1.17%	3,085,000
2026-07-13	73.00	73.95	72.72	73.42	+0.45%	2,795,700
2026-07-10	72.00	73.26	71.74	73.09	+1.51%	2,736,100
2026-07-09	72.19	72.43	71.21	72.00	-0.10%	2,539,900
2026-07-08	72.51	72.85	71.78	72.07	-1.85%	3,692,200
2026-07-07	73.98	74.43	72.65	73.43	-0.08%	2,585,700
2026-07-06	73.30	73.50	71.53	73.49	+0.48%	3,368,200
2026-07-02	71.47	73.23	71.06	73.14	+3.54%	3,254,100
2026-07-01	71.78	72.46	70.61	70.64	-1.34%	2,876,100
2026-06-30	71.89	72.22	70.82	71.60	-1.81%	3,974,500
2026-06-29	73.05	73.57	72.41	72.92	-0.37%	2,838,300
2026-06-26	73.41	73.64	72.60	73.19	-0.60%	3,904,000
2026-06-25	73.37	75.29	72.63	73.63	+1.38%	3,369,000
2026-06-24	71.90	73.30	71.89	72.63	+1.23%	3,088,500
2026-06-23	72.49	72.78	71.75	71.75	-1.01%	3,356,700
2026-06-22	72.38	73.19	71.86	72.48	-1.08%	5,098,200
2026-06-18	73.49	74.40	72.79	73.27	+0.76%	8,450,500
2026-06-17	73.03	74.19	72.48	72.72	-1.07%	6,620,000
2026-06-16	72.44	73.66	72.19	73.51	+2.37%	3,433,200
2026-06-15	71.76	72.59	71.55	71.81	+1.50%	4,272,700
2026-06-12	71.00	71.50	70.11	70.75	+0.88%	2,924,200
2026-06-11	70.16	70.66	69.27	70.13	+0.67%	3,138,800
2026-06-10	71.08	71.08	69.47	69.66	-2.26%	4,352,000
2026-06-09	70.15	71.50	69.94	71.27	+2.36%	2,939,800
2026-06-08	69.84	70.70	69.44	69.63	-1.01%	3,204,600
2026-06-05	70.15	70.72	69.95	70.34	+0.70%	2,820,800
2026-06-04	70.94	70.94	69.81	69.85	-0.10%	2,956,500
2026-06-03	70.20	70.89	69.92	69.92	-0.58%	2,945,700
2026-06-02	69.44	70.49	69.42	70.33	+1.43%	2,957,000
2026-06-01	70.26	70.84	69.16	69.34	-2.12%	4,171,700
2026-05-29	70.93	71.40	70.71	70.84	-0.52%	3,872,600
2026-05-28	71.76	71.77	70.66	71.21	-0.81%	2,391,700
2026-05-27	72.51	72.89	71.52	71.79	-1.29%	3,447,700
2026-05-26	73.10	73.40	72.21	72.73	-0.05%	2,087,700
2026-05-22	71.83	73.40	71.64	72.77	+1.59%	3,585,600
2026-05-21	70.75	71.94	70.35	71.63	+0.51%	5,184,000
2026-05-20	70.72	71.33	69.95	71.27	+0.47%	4,031,500
2026-05-19	70.91	71.70	69.72	70.94	-0.27%	4,122,800
2026-05-18	71.15	71.78	70.76	71.13	+0.17%	4,180,200
2026-05-15	72.48	72.90	70.65	71.01	-2.81%	3,767,600
2026-05-14	73.56	73.92	72.84	73.06	-0.25%	2,385,200
2026-05-13	73.50	74.10	72.51	73.24	-1.16%	3,208,900
2026-05-12	74.74	74.97	73.11	74.10	+0.14%	4,774,000
2026-05-11	74.68	74.95	73.72	74.00	-1.10%	4,052,800
2026-05-08	77.55	77.83	74.62	74.82	-3.42%	8,748,400
2026-05-07	76.83	78.70	76.75	77.47	+0.99%	5,518,600
2026-05-06	76.81	77.69	76.05	76.71	+1.44%	3,869,300
2026-05-05	76.09	76.68	75.38	75.62	-0.34%	4,641,300
2026-05-04	76.42	77.22	75.43	75.88	-1.56%	2,819,100
2026-05-01	78.10	78.72	76.99	77.08	-1.03%	2,168,800
2026-04-30	76.42	78.00	75.90	77.88	+1.67%	3,721,400
2026-04-29	77.04	77.37	75.61	76.60	-0.98%	3,505,300
2026-04-28	78.15	78.68	77.30	77.36	-0.15%	3,930,700
2026-04-27	78.01	79.20	77.30	77.48	-0.60%	4,866,300
2026-04-24	79.02	79.77	77.64	77.95	-1.94%	3,506,800
2026-04-23	78.05	81.06	77.91	79.49	+2.07%	5,220,800
2026-04-22	79.34	79.49	76.25	77.88	-1.26%	7,187,400
2026-04-21	80.61	80.95	78.75	78.87	-2.30%	3,990,800
2026-04-20	81.07	81.63	80.53	80.73	-0.86%	3,035,200
2026-04-17	80.72	82.64	80.56	81.43	+0.92%	3,520,000
2026-04-16	80.93	81.74	80.47	80.69	-0.38%	2,178,300
2026-04-15	81.31	81.75	80.46	81.00	-1.10%	3,720,000
2026-04-14	81.58	82.15	81.24	81.90	+0.16%	2,598,600
2026-04-13	80.15	81.77	79.86	81.77	+2.28%	2,360,000
2026-04-10	81.43	81.59	79.29	79.95	-1.60%	2,511,500
2026-04-09	79.28	81.33	79.19	81.25	+2.14%	2,851,300
2026-04-08	78.19	79.97	78.19	79.55	+2.21%	3,256,200
2026-04-07	77.97	78.44	77.41	77.83	-0.36%	1,851,500
2026-04-06	77.25	78.26	77.25	78.11	+0.32%	1,676,100
2026-04-02	76.97	78.36	76.58	77.86	+0.53%	2,240,300
2026-04-01	76.43	77.75	76.19	77.45	+0.48%	2,431,600
2026-03-31	76.96	77.50	75.67	77.08	+0.98%	4,487,600
2026-03-30	76.06	77.00	75.27	76.33	+0.50%	3,029,700
2026-03-27	77.41	77.55	75.90	75.95	-1.92%	4,073,500
2026-03-26	78.44	79.46	77.29	77.44	-1.60%	3,231,000
2026-03-25	79.16	79.38	77.74	78.70	+0.91%	3,707,500
2026-03-24	78.23	79.04	77.80	77.99	-1.33%	4,089,800
2026-03-23	80.98	81.33	79.02	79.04	-0.63%	3,366,600
2026-03-20	80.23	81.13	78.81	79.54	-0.86%	8,394,000
2026-03-19	78.53	81.11	78.53	80.23	+2.16%	8,608,700
2026-03-18	83.49	83.64	78.25	78.53	-6.67%	5,905,900
2026-03-17	84.06	84.55	83.01	84.14	+0.63%	3,371,900
2026-03-16	83.49	84.27	82.93	83.61	+0.50%	2,866,200
2026-03-13	83.22	83.92	82.83	83.19	+0.68%	3,078,300
2026-03-12	84.22	84.30	82.47	82.63	-2.33%	4,350,000
2026-03-11	85.92	86.38	83.42	84.60	-1.73%	3,704,300
2026-03-10	87.24	87.57	86.06	86.09	-1.69%	2,731,400
2026-03-09	88.07	88.69	86.46	87.57	-1.85%	3,964,500
2026-03-06	90.06	90.47	88.47	89.22	-1.57%	2,719,800
2026-03-05	90.45	91.05	90.09	90.64	-0.56%	3,010,100
2026-03-04	92.22	92.25	91.11	91.15	-1.34%	2,197,400
2026-03-03	93.50	93.61	91.47	92.39	-1.31%	3,768,900
2026-03-02	91.36	94.20	91.19	93.62	+1.15%	5,000,800
2026-02-27	91.04	92.56	90.57	92.56	+1.20%	3,967,100
2026-02-26	90.01	91.95	89.59	91.46	+2.27%	4,191,100
2026-02-25	89.96	90.19	88.58	89.43	-0.53%	3,021,900
2026-02-24	90.68	90.88	89.72	89.91	-0.71%	3,256,000
2026-02-23	93.18	93.46	90.40	90.55	-2.29%	5,303,500
2026-02-20	93.30	94.56	92.25	92.67	-0.40%	4,292,400
2026-02-19	92.35	93.42	92.12	93.04	+0.29%	3,834,100
2026-02-18	91.98	92.79	90.55	92.77	+0.36%	3,270,900
2026-02-17	91.22	92.91	91.22	92.44	+2.91%	4,416,000
2026-02-13	91.16	92.77	89.47	89.83	-2.09%	6,472,100
2026-02-12	89.98	93.58	89.84	91.75	+2.61%	6,567,600
2026-02-11	89.80	90.57	89.30	89.42	-0.71%	3,204,300
2026-02-10	89.38	90.86	89.36	90.06	+0.85%	3,124,000
2026-02-09	89.76	90.69	89.24	89.30	-0.61%	2,915,700
2026-02-06	91.74	92.05	89.54	89.85	-1.52%	4,723,900
2026-02-05	90.36	91.68	89.71	91.24	+0.96%	4,821,700
2026-02-04	87.73	90.45	87.50	90.37	+3.68%	5,507,600
2026-02-03	85.71	87.50	85.28	87.16	+1.17%	4,252,700
2026-02-02	85.42	86.86	85.31	86.15	+0.85%	4,072,200
2026-01-30	86.46	87.50	84.12	85.42	-2.00%	5,825,400
2026-01-29	88.14	88.94	86.10	87.16	-1.63%	5,707,400
2026-01-28	84.84	88.87	84.00	88.60	-2.15%	6,820,700
2026-01-27	90.75	91.38	90.48	90.55	-0.03%	4,065,500
2026-01-26	91.20	91.65	89.92	90.58	-0.44%	4,473,600
2026-01-23	90.15	91.02	89.20	90.98	+0.79%	2,868,400
2026-01-22	89.85	90.39	89.16	90.27	+0.88%	3,356,800
2026-01-21	88.79	89.90	88.34	89.48	+1.52%	2,851,100
2026-01-20	90.00	90.35	87.57	88.14	-2.24%	5,012,900
2026-01-16	90.02	91.38	89.76	90.16	-0.21%	3,446,800
2026-01-15	90.24	90.50	89.69	90.35	+0.44%	2,081,800
2026-01-14	89.63	90.50	89.22	89.95	+0.19%	2,710,900
2026-01-13	89.83	90.11	88.87	89.78	+0.32%	2,701,700
2026-01-12	89.65	90.17	89.19	89.49	-0.86%	2,461,500
2026-01-09	90.40	90.94	90.01	90.27	-0.13%	2,021,400
2026-01-08	88.53	90.63	88.45	90.39	+2.23%	2,437,000
2026-01-07	90.34	90.75	88.30	88.42	-1.64%	2,307,500
2026-01-06	88.93	90.30	88.73	89.89	+0.80%	2,106,700
2026-01-05	87.72	89.31	87.59	89.18	+0.95%	3,263,800
2026-01-02	87.22	88.51	86.82	88.34	+1.13%	2,001,800
2025-12-31	87.99	88.01	87.33	87.35	-0.75%	1,697,400
2025-12-30	87.90	88.39	87.66	88.01	+0.07%	1,795,500
2025-12-29	87.69	88.00	87.26	87.95	+0.38%	1,717,600
2025-12-26	87.92	88.11	87.42	87.62	-0.32%	987,100
2025-12-24	87.70	88.16	86.22	87.90	+0.08%	687,600
2025-12-23	87.54	87.94	87.12	87.83	+0.68%	1,926,800
2025-12-22	86.94	87.43	86.64	87.24	+0.21%	2,496,400
2025-12-19	87.08	87.38	86.74	87.06	-0.33%	6,964,300
2025-12-18	88.32	89.40	87.05	87.35	-1.85%	3,430,000
2025-12-17	87.96	89.46	87.91	89.00	+1.18%	4,374,400
2025-12-16	88.98	89.01	87.48	87.96	-0.69%	3,681,600
2025-12-15	88.40	88.90	87.96	88.57	+0.49%	2,805,200
2025-12-12	88.00	89.02	87.91	88.14	+0.47%	2,061,500
2025-12-11	87.85	88.55	87.39	87.73	-0.14%	2,774,200
2025-12-10	87.09	88.50	87.04	87.85	+0.87%	2,888,100
2025-12-09	86.50	87.62	86.50	87.09	+1.13%	2,508,200
2025-12-08	86.56	86.56	85.82	86.12	-0.38%	2,297,800
2025-12-05	86.76	87.21	86.03	86.45	-0.53%	2,662,400
2025-12-04	86.76	87.12	86.55	86.91	-0.03%	2,294,300
2025-12-03	87.51	88.03	86.70	86.94	-0.34%	2,189,600
2025-12-02	88.37	88.49	86.94	87.24	-1.03%	2,185,800
2025-12-01	88.16	89.11	88.11	88.15	-0.79%	2,071,100
2025-11-28	88.53	89.16	88.34	88.85	+0.32%	940,800
2025-11-26	88.54	89.06	88.27	88.57	+0.15%	1,682,800
2025-11-25	87.47	88.65	87.20	88.44	+1.70%	2,263,600
2025-11-24	88.05	88.13	86.63	86.96	-1.25%	5,058,300
2025-11-21	87.12	88.43	86.58	88.06	+1.38%	2,722,900
2025-11-20	87.03	87.51	86.40	86.86	+0.32%	2,159,900
2025-11-19	87.75	87.75	86.17	86.58	-1.28%	2,424,500
2025-11-18	88.08	88.45	87.38	87.70	-0.42%	3,360,900
2025-11-17	88.48	88.91	87.69	88.07	-0.79%	2,556,600
2025-11-14	90.61	90.89	88.74	88.77	-2.01%	1,901,600
2025-11-13	91.00	91.40	90.49	90.59	-0.43%	1,985,000
2025-11-12	90.86	92.00	90.64	90.98	+0.73%	2,429,300
2025-11-11	90.73	90.99	89.91	90.32	+0.07%	1,845,300
2025-11-10	90.70	90.73	90.01	90.26	-0.83%	2,021,900
2025-11-07	90.98	91.28	90.42	91.02	-0.14%	1,882,700
2025-11-06	91.14	91.74	90.80	91.15	-0.10%	2,445,000
2025-11-05	90.78	91.92	90.56	91.24	+0.60%	1,740,500
2025-11-04	90.34	90.72	89.90	90.70	+0.59%	2,318,900
2025-11-03	92.35	92.41	90.07	90.17	-2.79%	2,934,300
2025-10-31	91.79	92.98	91.41	92.76	+0.29%	2,303,200
2025-10-30	92.55	93.83	92.19	92.49	-0.95%	2,422,000
2025-10-29	94.04	94.06	90.89	93.38	+2.28%	3,921,200
2025-10-28	91.61	92.47	91.17	91.30	-0.81%	3,218,000
2025-10-27	91.82	92.49	91.56	92.05	+0.11%	2,821,800
2025-10-24	93.17	93.17	91.85	91.95	-1.10%	1,721,600
2025-10-23	91.66	93.29	91.54	92.97	+1.70%	2,550,100
2025-10-22	92.34	92.81	91.34	91.42	-1.38%	2,009,100
2025-10-21	90.96	92.76	90.84	92.70	+1.30%	1,714,400
2025-10-20	91.40	91.96	91.05	91.51	+0.24%	1,615,100
2025-10-17	90.85	91.50	90.71	91.29	+0.68%	1,435,900
2025-10-16	91.64	91.64	90.39	90.67	-0.87%	1,564,100
2025-10-15	90.98	92.20	90.54	91.47	+0.72%	2,397,600
2025-10-14	89.08	90.91	88.70	90.82	+1.84%	2,210,900
2025-10-13	89.24	90.07	88.87	89.18	-0.31%	1,746,900
2025-10-10	90.15	90.42	89.08	89.46	-0.29%	1,723,400
2025-10-09	91.30	91.48	89.08	89.72	-1.68%	1,940,900
2025-10-08	92.35	92.41	91.17	91.25	+0.94%	1,808,900
2025-10-07	91.02	91.36	90.08	90.40	-0.47%	1,789,000
2025-10-06	91.51	91.77	90.49	90.83	-0.78%	2,121,200
2025-10-03	92.12	92.34	91.45	91.54	-0.76%	1,892,600
2025-10-02	92.62	93.13	92.03	92.24	-0.13%	2,561,500
2025-10-01	91.15	92.47	90.77	92.36	+1.02%	2,540,100
2025-09-30	91.63	91.63	90.98	91.43	+0.15%	2,291,000
2025-09-29	90.83	91.61	90.74	91.29	+1.01%	3,035,300
2025-09-26	89.85	90.39	89.53	90.38	+1.05%	1,947,500
2025-09-25	88.80	89.67	88.60	89.44	+0.80%	2,089,000
2025-09-24	88.84	89.25	88.47	88.73	-0.44%	2,156,400
2025-09-23	89.47	90.03	88.79	89.12	-0.24%	2,640,400
2025-09-22	89.41	89.85	88.62	89.33	+0.19%	2,169,000
2025-09-19	90.50	90.78	89.16	89.16	-1.32%	6,994,400
2025-09-18	89.91	91.83	89.72	90.35	+0.79%	3,248,700
2025-09-17	89.68	91.36	89.00	89.64	+0.48%	3,800,500
2025-09-16	89.55	90.09	89.04	89.21	-0.47%	2,736,400
2025-09-15	89.42	89.88	88.94	89.63	+0.64%	3,109,900
2025-09-12	89.10	89.74	88.40	89.06	-0.36%	3,610,800
2025-09-11	87.95	89.38	87.80	89.38	+2.00%	3,628,100
2025-09-10	87.66	88.28	87.36	87.63	-0.43%	2,483,900
2025-09-09	87.08	88.14	86.89	88.01	+0.73%	3,176,600
2025-09-08	86.91	87.39	86.34	87.37	+0.43%	2,529,300
2025-09-05	87.19	87.75	86.56	87.00	+0.58%	3,034,900
2025-09-04	85.50	86.51	85.17	86.50	+0.97%	1,740,000
2025-09-03	85.47	85.97	85.25	85.67	-0.12%	2,058,300
2025-09-02	86.00	86.21	85.17	85.77	-0.71%	2,126,100
2025-08-29	86.35	86.94	86.20	86.38	+0.15%	2,154,700
2025-08-28	87.92	88.03	86.18	86.25	-1.68%	3,786,500
2025-08-27	87.35	87.85	87.27	87.72	+0.10%	3,144,900
2025-08-26	87.07	87.72	86.69	87.63	+0.89%	4,398,100
2025-08-25	88.58	88.69	86.58	86.86	-1.94%	3,300,200
2025-08-22	88.00	89.12	88.00	88.58	+1.15%	5,451,400
2025-08-21	89.11	89.19	87.52	87.57	-1.74%	4,050,900
2025-08-20	89.36	90.17	88.53	89.12	+0.60%	6,282,400
2025-08-19	88.10	88.98	87.73	88.59	+1.12%	5,778,400
2025-08-18	87.79	88.29	87.59	87.61	+0.21%	1,749,400
2025-08-15	87.42	87.86	87.04	87.43	-0.13%	3,697,300
2025-08-14	88.57	88.75	87.29	87.54	-1.89%	2,524,000
2025-08-13	88.10	89.25	87.83	89.23	+1.23%	2,417,800
2025-08-12	86.50	88.28	86.09	88.15	+2.46%	4,200,200
2025-08-11	87.47	87.72	85.87	86.03	-1.65%	4,171,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.75%). Worst month: Apr (-3.28%). Based on 5 years of daily data (2022–2026).

Jan+1.02%
Feb+4.86%
Mar-3.11%
Apr-3.28%
May-2.04%
Jun+3.74%
Jul-2.66%
Aug-1.02%
Sep+3.06%
Oct+0.03%
Nov+5.75%
Dec-1.86%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Otis Worldwide Corp's (OTIS) latest close?

73.99 on 2026-08-07, from the Closelook data lake's daily price record.

What is OTIS's 52-week high and low?

94.56 high and 69.16 low over the trailing 52 weeks, as of 2026-08-07.

What is Otis Worldwide Corp's strongest and weakest month historically?

Historically, OTIS's strongest calendar month has been Nov (average +5.75%) and its weakest Apr (average -3.28%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.