Otis Worldwide Corporation
69.30USD
-0.7600 (-1.08%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 70.06 | 3,416,800 |
| Fr 09/04/26 | 71.21 | 2,976,000 |
| Th 09/03/26 | 71.48 | 2,579,700 |
| We 09/02/26 | 70.83 | 3,914,200 |
| Tu 09/01/26 | 70.60 | 4,584,892 |
| Mo 08/31/26 | 71.13 | 5,241,290 |
| Fr 08/28/26 | 71.74 | 3,499,361 |
| Th 08/27/26 | 71.48 | 2,924,345 |
| We 08/26/26 | 72.36 | 2,027,217 |
| Tu 08/25/26 | 71.46 | 2,470,065 |
| Mo 08/24/26 | 72.19 | 2,609,002 |
| Fr 08/21/26 | 71.49 | 3,873,400 |
| Th 08/20/26 | 71.77 | 2,672,000 |
| We 08/19/26 | 71.95 | 3,273,100 |
| Tu 08/18/26 | 70.35 | 3,495,100 |
| Mo 08/17/26 | 70.56 | 3,839,500 |
| Fr 08/14/26 | 72.63 | 2,893,500 |
| Th 08/13/26 | 73.03 | 3,733,000 |
| We 08/12/26 | 73.97 | 3,530,300 |
| Tu 08/11/26 | 73.04 | 2,477,900 |
| Mo 08/10/26 | 72.87 | 2,533,700 |
| Fr 08/07/26 | 73.99 | 2,602,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 73.83 | 2,519,600 |
| We 08/05/26 | 73.10 | 3,092,300 |
| Tu 08/04/26 | 73.64 | 3,355,500 |
| Mo 08/03/26 | 72.19 | 3,200,500 |
| Fr 07/31/26 | 71.95 | 3,384,500 |
| Th 07/30/26 | 71.69 | 2,812,000 |
| We 07/29/26 | 73.36 | 3,657,200 |
| Tu 07/28/26 | 73.61 | 3,792,600 |
| Mo 07/27/26 | 73.19 | 4,899,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 73.43 | 2,585,700 |
| Mo 07/06/26 | 73.49 | 3,368,200 |
| Th 07/02/26 | 73.14 | 3,254,100 |
| We 07/01/26 | 70.64 | 2,876,100 |
| Tu 06/30/26 | 71.60 | 3,974,500 |
| Mo 06/29/26 | 72.92 | 2,838,300 |
| Fr 06/26/26 | 73.19 | 3,904,000 |
| Th 06/25/26 | 73.63 | 3,369,000 |
| We 06/24/26 | 72.63 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 69.92 | 2,945,700 |
| Tu 06/02/26 | 70.33 | 2,957,000 |
| Mo 06/01/26 | 69.34 | 4,171,700 |
| Fr 05/29/26 | 70.84 | 3,872,600 |
| Th 05/28/26 | 71.21 | 2,391,700 |
| We 05/27/26 | 71.79 | 3,447,700 |
| Tu 05/26/26 | 72.73 | 2,087,700 |
| Fr 05/22/26 | 72.77 | 3,585,600 |
| Th 05/21/26 | 71.63 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 77.08 | 2,168,800 |
| Th 04/30/26 | 77.88 | 3,721,400 |
| We 04/29/26 | 76.60 | 3,505,300 |
| Tu 04/28/26 | 77.36 | 3,930,700 |
| Mo 04/27/26 | 77.48 | 4,866,300 |
| Fr 04/24/26 | 77.95 | 3,506,800 |
| Th 04/23/26 | 79.49 | 5,220,800 |
| We 04/22/26 | 77.88 | 7,187,400 |
| Tu 04/21/26 | 78.87 | 3,990,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 77.08 | 4,487,600 |
| Mo 03/30/26 | 76.33 | 3,029,700 |
| Fr 03/27/26 | 75.95 | 4,073,500 |
| Th 03/26/26 | 77.44 | 3,231,000 |
| We 03/25/26 | 78.70 | 3,707,500 |
| Tu 03/24/26 | 77.99 | 4,089,800 |
| Mo 03/23/26 | 79.04 | 3,366,600 |
| Fr 03/20/26 | 79.54 | 8,394,000 |
| Th 03/19/26 | 80.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 92.56 | 3,967,100 |
| Th 02/26/26 | 91.46 | 4,191,100 |
| We 02/25/26 | 89.43 | 3,021,900 |
| Tu 02/24/26 | 89.91 | 3,256,000 |
| Mo 02/23/26 | 90.55 | 5,303,500 |
| Fr 02/20/26 | 92.67 | 4,292,400 |
| Th 02/19/26 | 93.04 | 3,834,100 |
| We 02/18/26 | 92.77 | 3,270,900 |
| Tu 02/17/26 | 92.44 | 4,416,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 90.55 | 4,065,500 |
| Mo 01/26/26 | 90.58 | 4,473,600 |
| Fr 01/23/26 | 90.98 | 2,868,400 |
| Th 01/22/26 | 90.27 | 3,356,800 |
| We 01/21/26 | 89.48 | 2,851,100 |
| Tu 01/20/26 | 88.14 | 5,012,900 |
| Fr 01/16/26 | 90.16 | 3,446,800 |
| Th 01/15/26 | 90.35 | 2,081,800 |
| We 01/14/26 | 89.95 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 87.83 | 1,926,800 |
| Mo 12/22/25 | 87.24 | 2,496,400 |
| Fr 12/19/25 | 87.06 | 6,964,300 |
| Th 12/18/25 | 87.35 | 3,430,000 |
| We 12/17/25 | 89.00 | 4,374,400 |
| Tu 12/16/25 | 87.96 | 3,681,600 |
| Mo 12/15/25 | 88.57 | 2,805,200 |
| Fr 12/12/25 | 88.14 | 2,061,500 |
| Th 12/11/25 | 87.73 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 86.86 | 2,159,900 |
| We 11/19/25 | 86.58 | 2,424,500 |
| Tu 11/18/25 | 87.70 | 3,360,900 |
| Mo 11/17/25 | 88.07 | 2,556,600 |
| Fr 11/14/25 | 88.77 | 1,901,600 |
| Th 11/13/25 | 90.59 | 1,985,000 |
| We 11/12/25 | 90.98 | 2,429,300 |
| Tu 11/11/25 | 90.32 | 1,845,300 |
| Mo 11/10/25 | 90.26 | 2,021,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 92.70 | 1,714,400 |
| Mo 10/20/25 | 91.51 | 1,615,100 |
| Fr 10/17/25 | 91.29 | 1,435,900 |
| Th 10/16/25 | 90.67 | 1,564,100 |
| We 10/15/25 | 91.47 | 2,397,600 |
| Tu 10/14/25 | 90.82 | 2,210,900 |
| Mo 10/13/25 | 89.18 | 1,746,900 |
| Fr 10/10/25 | 89.46 | 1,723,400 |
| Th 10/09/25 | 89.72 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 89.16 | 6,994,400 |
| Th 09/18/25 | 90.35 | 3,248,700 |
| We 09/17/25 | 89.64 | 3,800,500 |
| Tu 09/16/25 | 89.21 | 2,736,400 |
| Mo 09/15/25 | 89.63 | 3,109,900 |
| Fr 09/12/25 | 89.06 | 3,610,800 |
| Th 09/11/25 | 89.38 | 3,628,100 |
| We 09/10/25 | 87.63 | 2,483,900 |
| Tu 09/09/25 | 88.01 | 3,176,600 |
| Fr 07/24/26 | 71.93 | 3,526,800 |
| Th 07/23/26 | 70.77 | 4,149,400 |
| We 07/22/26 | 70.41 | 8,523,700 |
| Tu 07/21/26 | 71.95 | 6,196,100 |
| Mo 07/20/26 | 73.48 | 4,714,200 |
| Fr 07/17/26 | 73.45 | 4,005,500 |
| Th 07/16/26 | 75.00 | 4,548,100 |
| We 07/15/26 | 72.20 | 4,058,800 |
| Tu 07/14/26 | 72.56 | 3,085,000 |
| Mo 07/13/26 | 73.42 | 2,795,700 |
| Fr 07/10/26 | 73.09 | 2,736,100 |
| Th 07/09/26 | 72.00 | 2,539,900 |
| We 07/08/26 | 72.07 | 3,692,200 |
| 3,088,500 |
| Tu 06/23/26 | 71.75 | 3,356,700 |
| Mo 06/22/26 | 72.48 | 5,098,200 |
| Th 06/18/26 | 73.27 | 8,450,500 |
| We 06/17/26 | 72.72 | 6,620,000 |
| Tu 06/16/26 | 73.51 | 3,433,200 |
| Mo 06/15/26 | 71.81 | 4,272,700 |
| Fr 06/12/26 | 70.75 | 2,924,200 |
| Th 06/11/26 | 70.13 | 3,138,800 |
| We 06/10/26 | 69.66 | 4,352,000 |
| Tu 06/09/26 | 71.27 | 2,939,800 |
| Mo 06/08/26 | 69.63 | 3,204,600 |
| Fr 06/05/26 | 70.34 | 2,820,800 |
| Th 06/04/26 | 69.85 | 2,956,500 |
| 5,184,000 |
| We 05/20/26 | 71.27 | 4,031,500 |
| Tu 05/19/26 | 70.94 | 4,122,800 |
| Mo 05/18/26 | 71.13 | 4,180,200 |
| Fr 05/15/26 | 71.01 | 3,767,600 |
| Th 05/14/26 | 73.06 | 2,385,200 |
| We 05/13/26 | 73.24 | 3,208,900 |
| Tu 05/12/26 | 74.10 | 4,774,000 |
| Mo 05/11/26 | 74.00 | 4,052,800 |
| Fr 05/08/26 | 74.82 | 8,748,400 |
| Th 05/07/26 | 77.47 | 5,518,600 |
| We 05/06/26 | 76.71 | 3,869,300 |
| Tu 05/05/26 | 75.62 | 4,641,300 |
| Mo 05/04/26 | 75.88 | 2,819,100 |
| Mo 04/20/26 | 80.73 | 3,035,200 |
| Fr 04/17/26 | 81.43 | 3,520,000 |
| Th 04/16/26 | 80.69 | 2,178,300 |
| We 04/15/26 | 81.00 | 3,720,000 |
| Tu 04/14/26 | 81.90 | 2,598,600 |
| Mo 04/13/26 | 81.77 | 2,360,000 |
| Fr 04/10/26 | 79.95 | 2,511,500 |
| Th 04/09/26 | 81.25 | 2,851,300 |
| We 04/08/26 | 79.55 | 3,256,200 |
| Tu 04/07/26 | 77.83 | 1,851,500 |
| Mo 04/06/26 | 78.11 | 1,676,100 |
| Th 04/02/26 | 77.86 | 2,240,300 |
| We 04/01/26 | 77.45 | 2,431,600 |
| 8,608,700 |
| We 03/18/26 | 78.53 | 5,905,900 |
| Tu 03/17/26 | 84.14 | 3,371,900 |
| Mo 03/16/26 | 83.61 | 2,866,200 |
| Fr 03/13/26 | 83.19 | 3,078,300 |
| Th 03/12/26 | 82.63 | 4,350,000 |
| We 03/11/26 | 84.60 | 3,704,300 |
| Tu 03/10/26 | 86.09 | 2,731,400 |
| Mo 03/09/26 | 87.57 | 3,964,500 |
| Fr 03/06/26 | 89.22 | 2,719,800 |
| Th 03/05/26 | 90.64 | 3,010,100 |
| We 03/04/26 | 91.15 | 2,197,400 |
| Tu 03/03/26 | 92.39 | 3,768,900 |
| Mo 03/02/26 | 93.62 | 5,000,800 |
| Fr 02/13/26 | 89.83 | 6,472,100 |
| Th 02/12/26 | 91.75 | 6,567,600 |
| We 02/11/26 | 89.42 | 3,204,300 |
| Tu 02/10/26 | 90.06 | 3,124,000 |
| Mo 02/09/26 | 89.30 | 2,915,700 |
| Fr 02/06/26 | 89.85 | 4,723,900 |
| Th 02/05/26 | 91.24 | 4,821,700 |
| We 02/04/26 | 90.37 | 5,507,600 |
| Tu 02/03/26 | 87.16 | 4,252,700 |
| Mo 02/02/26 | 86.15 | 4,072,200 |
| Fr 01/30/26 | 85.42 | 5,825,400 |
| Th 01/29/26 | 87.16 | 5,707,400 |
| We 01/28/26 | 88.60 | 6,820,700 |
| 2,710,900 |
| Tu 01/13/26 | 89.78 | 2,701,700 |
| Mo 01/12/26 | 89.49 | 2,461,500 |
| Fr 01/09/26 | 90.27 | 2,021,400 |
| Th 01/08/26 | 90.39 | 2,437,000 |
| We 01/07/26 | 88.42 | 2,307,500 |
| Tu 01/06/26 | 89.89 | 2,106,700 |
| Mo 01/05/26 | 89.18 | 3,263,800 |
| Fr 01/02/26 | 88.34 | 2,001,800 |
| We 12/31/25 | 87.35 | 1,697,400 |
| Tu 12/30/25 | 88.01 | 1,795,500 |
| Mo 12/29/25 | 87.95 | 1,717,600 |
| Fr 12/26/25 | 87.62 | 987,100 |
| We 12/24/25 | 87.90 | 687,600 |
| 2,774,200 |
| We 12/10/25 | 87.85 | 2,888,100 |
| Tu 12/09/25 | 87.09 | 2,508,200 |
| Mo 12/08/25 | 86.12 | 2,297,800 |
| Fr 12/05/25 | 86.45 | 2,662,400 |
| Th 12/04/25 | 86.91 | 2,294,300 |
| We 12/03/25 | 86.94 | 2,189,600 |
| Tu 12/02/25 | 87.24 | 2,185,800 |
| Mo 12/01/25 | 88.15 | 2,071,100 |
| Fr 11/28/25 | 88.85 | 940,800 |
| We 11/26/25 | 88.57 | 1,682,800 |
| Tu 11/25/25 | 88.44 | 2,263,600 |
| Mo 11/24/25 | 86.96 | 5,058,300 |
| Fr 11/21/25 | 88.06 | 2,722,900 |
| Fr 11/07/25 | 91.02 | 1,882,700 |
| Th 11/06/25 | 91.15 | 2,445,000 |
| We 11/05/25 | 91.24 | 1,740,500 |
| Tu 11/04/25 | 90.70 | 2,318,900 |
| Mo 11/03/25 | 90.17 | 2,934,300 |
| Fr 10/31/25 | 92.76 | 2,303,200 |
| Th 10/30/25 | 92.49 | 2,422,000 |
| We 10/29/25 | 93.38 | 3,921,200 |
| Tu 10/28/25 | 91.30 | 3,218,000 |
| Mo 10/27/25 | 92.05 | 2,821,800 |
| Fr 10/24/25 | 91.95 | 1,721,600 |
| Th 10/23/25 | 92.97 | 2,550,100 |
| We 10/22/25 | 91.42 | 2,009,100 |
| 1,940,900 |
| We 10/08/25 | 91.25 | 1,808,900 |
| Tu 10/07/25 | 90.40 | 1,789,000 |
| Mo 10/06/25 | 90.83 | 2,121,200 |
| Fr 10/03/25 | 91.54 | 1,892,600 |
| Th 10/02/25 | 92.24 | 2,561,500 |
| We 10/01/25 | 92.36 | 2,540,100 |
| Tu 09/30/25 | 91.43 | 2,291,000 |
| Mo 09/29/25 | 91.29 | 3,035,300 |
| Fr 09/26/25 | 90.38 | 1,947,500 |
| Th 09/25/25 | 89.44 | 2,089,000 |
| We 09/24/25 | 88.73 | 2,156,400 |
| Tu 09/23/25 | 89.12 | 2,640,400 |
| Mo 09/22/25 | 89.33 | 2,169,000 |
| Mo 09/08/25 | 87.37 | 2,529,300 |