Otis Worldwide Corp (OTIS) stock
OTISNYSEElectronic & Other Electrical Equipment (No Computer Equip)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3028% below fair value
$75.75+1.14 (+1.53%)
Close on Oct 30, 2026Market cap $28.84BP/E 18.8Yield 2.18%
Price history
Otis Worldwide share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$75.75
+1.53% on the day
52-week range
$63.58 – $94.57
-19.9% from the high
Change over 52 weeks
-18.1%
From $92.49 on Oct 30, 2025
Average volume
4.13M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $75.15 | $76.26 | $71.84 | $75.75 | +0.80% | 28,189,853 |
| Oct 19, 2026 | $71.11 | $76.11 | $70.74 | $75.15 | +5.36% | 21,881,076 |
| Oct 12, 2026 | $65.97 | $71.54 | $65.69 | $71.33 | +8.16% | 24,789,451 |
| Oct 5, 2026 | $64.06 | $66.75 | $63.61 | $65.95 | +2.97% | 20,347,627 |
| Sep 28, 2026 | $65.80 | $66.93 | $63.58 | $64.05 | -2.87% | 28,455,010 |
| Sep 21, 2026 | $68.50 | $68.87 | $65.87 | $65.94 | -3.77% | 18,338,674 |
| Sep 14, 2026 | $69.10 | $71.13 | $68.03 | $68.52 | -0.84% | 35,514,381 |
| Sep 8, 2026 | $71.18 | $71.35 | $67.64 | $69.10 | -2.96% | 14,833,251 |
| Aug 31, 2026 | $71.04 | $71.67 | $70.10 | $71.21 | -0.74% | 19,307,614 |
| Aug 24, 2026 | $71.66 | $72.61 | $71.02 | $71.74 | +0.35% | 13,773,288 |
| Aug 17, 2026 | $72.26 | $72.94 | $70.31 | $71.49 | -1.57% | 17,153,828 |
| Aug 10, 2026 | $73.41 | $74.39 | $71.96 | $72.63 | -1.84% | 15,168,852 |
| Aug 3, 2026 | $72.46 | $74.80 | $71.64 | $73.99 | +2.84% | 14,770,454 |
| Jul 27, 2026 | $71.95 | $75.32 | $70.63 | $71.95 | +0.03% | 18,546,515 |
| Jul 20, 2026 | $73.28 | $73.80 | $69.26 | $71.93 | -2.07% | 27,110,430 |
| Jul 13, 2026 | $73.00 | $75.91 | $71.60 | $73.45 | +0.49% | 18,493,243 |
| Jul 6, 2026 | $73.30 | $74.43 | $71.21 | $73.09 | -0.07% | 14,922,249 |
| Jun 29, 2026 | $73.05 | $73.57 | $70.61 | $73.14 | -0.07% | 12,943,245 |
| Jun 22, 2026 | $72.38 | $75.29 | $71.75 | $73.19 | -0.11% | 18,816,810 |
| Jun 15, 2026 | $71.76 | $74.40 | $71.55 | $73.27 | +3.56% | 22,776,502 |
| Jun 8, 2026 | $69.84 | $71.51 | $69.27 | $70.75 | +0.58% | 16,559,606 |
| Jun 1, 2026 | $70.26 | $70.94 | $69.16 | $70.34 | -0.71% | 15,851,881 |
| May 26, 2026 | $73.10 | $73.40 | $70.66 | $70.84 | -2.65% | 11,800,259 |
| May 18, 2026 | $71.15 | $73.40 | $69.73 | $72.77 | +2.48% | 21,104,244 |
| May 11, 2026 | $74.68 | $74.97 | $70.65 | $71.01 | -5.09% | 18,188,757 |
| May 4, 2026 | $76.42 | $78.71 | $74.62 | $74.82 | -2.93% | 25,596,888 |
| Apr 27, 2026 | $78.01 | $79.20 | $75.61 | $77.08 | -1.12% | 18,192,540 |
| Apr 20, 2026 | $81.07 | $81.63 | $76.25 | $77.95 | -4.27% | 22,941,721 |
| Apr 13, 2026 | $80.15 | $82.64 | $79.86 | $81.43 | +1.85% | 14,376,961 |
| Apr 6, 2026 | $77.25 | $81.59 | $77.25 | $79.95 | +2.68% | 12,147,013 |
| Mar 30, 2026 | $76.06 | $78.36 | $75.27 | $77.86 | +2.51% | 12,189,360 |
| Mar 23, 2026 | $80.98 | $81.33 | $75.90 | $75.95 | -4.51% | 18,468,545 |
| Mar 16, 2026 | $83.49 | $84.55 | $78.25 | $79.54 | -4.39% | 29,146,825 |
| Mar 9, 2026 | $88.07 | $88.70 | $82.47 | $83.19 | -6.76% | 17,829,079 |
| Mar 2, 2026 | $91.36 | $94.20 | $88.47 | $89.22 | -3.61% | 16,699,549 |
| Feb 23, 2026 | $93.18 | $93.46 | $88.58 | $92.56 | -0.12% | 19,739,632 |
| Feb 17, 2026 | $91.22 | $94.57 | $90.55 | $92.67 | +3.16% | 15,813,505 |
| Feb 9, 2026 | $89.76 | $93.58 | $89.24 | $89.83 | -0.02% | 22,284,067 |
| Feb 2, 2026 | $85.42 | $92.05 | $85.28 | $89.85 | +5.19% | 23,378,407 |
| Jan 26, 2026 | $91.20 | $91.65 | $84.00 | $85.42 | -6.11% | 26,892,705 |
| Jan 20, 2026 | $90.00 | $91.02 | $87.57 | $90.98 | +0.91% | 14,089,293 |
| Jan 12, 2026 | $89.65 | $91.38 | $88.87 | $90.16 | -0.12% | 13,402,765 |
| Jan 5, 2026 | $87.72 | $90.95 | $87.59 | $90.27 | +2.18% | 12,136,821 |
| Dec 29, 2025 | $87.69 | $88.51 | $86.82 | $88.34 | +0.82% | 7,212,369 |
| Dec 22, 2025 | $86.94 | $88.16 | $86.22 | $87.62 | +0.64% | 6,097,950 |
| Dec 15, 2025 | $88.40 | $89.46 | $86.74 | $87.06 | -1.23% | 21,255,771 |
| Dec 8, 2025 | $86.56 | $89.02 | $85.82 | $88.14 | +1.95% | 12,530,043 |
| Dec 1, 2025 | $88.16 | $89.11 | $86.03 | $86.45 | -2.70% | 11,403,252 |
| Nov 24, 2025 | $88.05 | $89.16 | $86.63 | $88.85 | +0.90% | 9,945,553 |
| Nov 17, 2025 | $88.48 | $88.91 | $86.17 | $88.06 | -0.80% | 13,224,970 |
| Nov 10, 2025 | $90.70 | $92.00 | $88.74 | $88.77 | -2.47% | 10,183,190 |
| Nov 3, 2025 | $92.35 | $92.41 | $89.90 | $91.02 | -1.88% | 11,321,872 |
| Oct 27, 2025 | $91.82 | $94.06 | $90.89 | $92.76 | +0.88% | 14,687,048 |
| Oct 20, 2025 | $91.40 | $93.29 | $90.84 | $91.95 | +0.72% | 9,610,329 |
| Oct 13, 2025 | $89.24 | $92.20 | $88.70 | $91.29 | +2.05% | 9,355,375 |
| Oct 6, 2025 | $91.51 | $92.41 | $89.08 | $89.46 | -2.27% | 9,383,572 |
| Sep 29, 2025 | $90.83 | $93.13 | $90.74 | $91.54 | +1.28% | 12,320,656 |
| Sep 22, 2025 | $89.41 | $90.39 | $88.47 | $90.38 | +1.37% | 11,002,328 |
| Sep 15, 2025 | $89.42 | $91.83 | $88.94 | $89.16 | +0.11% | 19,890,118 |
| Sep 8, 2025 | $86.91 | $89.74 | $86.34 | $89.06 | +2.37% | 15,428,948 |
| Sep 2, 2025 | $86.00 | $87.75 | $85.17 | $87.00 | +0.72% | 8,959,571 |
| Aug 25, 2025 | $88.58 | $88.69 | $86.18 | $86.38 | -2.48% | 16,784,781 |
| Aug 18, 2025 | $87.79 | $90.17 | $87.52 | $88.58 | +1.32% | 23,312,974 |
| Aug 11, 2025 | $87.47 | $89.25 | $85.87 | $87.43 | -0.05% | 17,011,259 |
| Aug 4, 2025 | $85.10 | $88.34 | $84.59 | $87.47 | +2.99% | 21,762,893 |
| Jul 28, 2025 | $89.46 | $89.72 | $84.25 | $84.93 | -5.41% | 19,358,582 |
| Jul 21, 2025 | $99.61 | $101.15 | $86.00 | $89.79 | -9.70% | 28,706,530 |
| Jul 14, 2025 | $99.04 | $101.42 | $98.63 | $99.44 | -0.05% | 9,767,800 |
| Jul 7, 2025 | $99.83 | $100.78 | $98.45 | $99.49 | -0.02% | 8,208,573 |
| Jun 30, 2025 | $97.18 | $100.99 | $96.93 | $99.51 | +1.96% | 6,965,291 |
| Jun 23, 2025 | $94.51 | $98.18 | $93.87 | $97.60 | +3.73% | 13,039,056 |
| Jun 16, 2025 | $96.58 | $97.57 | $93.94 | $94.09 | -1.81% | 10,632,835 |
| Jun 9, 2025 | $96.25 | $96.99 | $94.75 | $95.82 | -0.25% | 9,559,867 |
| Jun 2, 2025 | $94.76 | $96.29 | $93.29 | $96.06 | +0.74% | 9,441,839 |
| May 26, 2025 | $96.76 | $97.17 | $94.47 | $95.35 | -1.48% | 12,435,965 |
| May 19, 2025 | $98.45 | $98.96 | $96.27 | $96.78 | -2.13% | 12,395,917 |
| May 12, 2025 | $98.59 | $98.91 | $95.84 | $98.89 | +1.95% | 20,912,123 |
| May 5, 2025 | $97.41 | $98.24 | $96.00 | $97.00 | -0.33% | 16,371,484 |
| Apr 28, 2025 | $92.93 | $97.62 | $92.50 | $97.32 | +4.72% | 15,041,144 |
| Apr 21, 2025 | $97.95 | $99.30 | $90.57 | $92.93 | -5.67% | 20,328,387 |
| Apr 14, 2025 | $97.44 | $99.72 | $96.41 | $98.52 | +1.47% | 7,273,181 |
| Apr 7, 2025 | $93.34 | $98.00 | $89.70 | $97.09 | +2.23% | 19,604,936 |
| Mar 31, 2025 | $101.66 | $105.95 | $94.77 | $94.97 | -6.99% | 15,824,913 |
| Mar 24, 2025 | $101.57 | $103.33 | $100.66 | $102.11 | +0.89% | 8,204,051 |
| Mar 17, 2025 | $100.13 | $102.81 | $99.71 | $101.21 | +0.59% | 14,846,300 |
| Mar 10, 2025 | $104.27 | $106.83 | $99.34 | $100.62 | -3.26% | 11,696,337 |
| Mar 3, 2025 | $100.20 | $104.53 | $99.46 | $104.01 | +4.24% | 15,011,164 |
| Feb 24, 2025 | $98.37 | $101.10 | $97.67 | $99.78 | +1.43% | 15,212,002 |
| Feb 18, 2025 | $96.93 | $99.75 | $96.68 | $98.37 | +1.68% | 7,917,071 |
| Feb 10, 2025 | $95.67 | $98.23 | $95.20 | $96.74 | +2.01% | 10,169,389 |
| Feb 3, 2025 | $93.99 | $96.39 | $92.88 | $94.83 | -0.62% | 9,038,962 |
| Jan 27, 2025 | $96.83 | $97.95 | $91.93 | $95.42 | -1.29% | 13,517,347 |
| Jan 21, 2025 | $94.78 | $96.94 | $94.27 | $96.67 | +2.00% | 7,997,855 |
| Jan 13, 2025 | $90.48 | $94.99 | $90.12 | $94.77 | +4.41% | 9,795,334 |
| Jan 6, 2025 | $92.87 | $93.41 | $90.37 | $90.77 | -2.28% | 9,239,768 |
| Dec 30, 2024 | $92.90 | $93.67 | $91.95 | $92.89 | -0.67% | 5,385,668 |
| Dec 23, 2024 | $93.16 | $94.37 | $92.84 | $93.52 | -0.04% | 3,057,850 |
| Dec 16, 2024 | $98.02 | $98.09 | $92.68 | $93.56 | -4.33% | 12,886,262 |
| Dec 9, 2024 | $100.51 | $101.62 | $97.25 | $97.79 | -2.01% | 8,618,267 |
| Dec 2, 2024 | $103.01 | $103.23 | $99.00 | $99.80 | -3.09% | 7,471,818 |
| Nov 25, 2024 | $101.74 | $103.21 | $101.44 | $102.98 | +1.76% | 5,925,922 |
| Nov 18, 2024 | $98.69 | $101.81 | $98.69 | $101.20 | +2.12% | 9,876,014 |
| Nov 11, 2024 | $100.46 | $101.81 | $98.67 | $99.10 | -0.93% | 10,224,256 |
| Nov 4, 2024 | $99.75 | $102.62 | $98.71 | $100.03 | +0.59% | 10,522,665 |
| Oct 28, 2024 | $102.03 | $102.51 | $96.15 | $99.44 | -1.80% | 12,906,850 |
| Oct 21, 2024 | $105.55 | $106.25 | $101.13 | $101.26 | -4.48% | 8,088,779 |
| Oct 14, 2024 | $103.80 | $106.33 | $103.35 | $106.01 | +1.90% | 10,069,995 |
| Oct 7, 2024 | $104.09 | $105.37 | $100.44 | $104.03 | -0.51% | 9,539,153 |
| Sep 30, 2024 | $104.44 | $105.39 | $102.01 | $104.56 | +0.12% | 13,116,431 |
| Sep 23, 2024 | $95.57 | $105.24 | $95.28 | $104.43 | +9.33% | 15,732,265 |
| Sep 16, 2024 | $94.68 | $96.50 | $93.84 | $95.52 | +1.42% | 16,406,549 |
| Sep 9, 2024 | $92.11 | $94.44 | $90.34 | $94.18 | +3.01% | 8,004,743 |
| Sep 3, 2024 | $93.98 | $95.68 | $91.18 | $91.43 | -3.44% | 6,821,064 |
| Aug 26, 2024 | $94.53 | $94.78 | $92.92 | $94.69 | +0.52% | 6,325,919 |
| Aug 19, 2024 | $92.20 | $94.78 | $91.89 | $94.20 | +2.26% | 7,214,623 |
| Aug 12, 2024 | $93.44 | $93.52 | $91.55 | $92.12 | -1.37% | 9,266,361 |
| Aug 5, 2024 | $92.84 | $95.19 | $91.91 | $93.40 | -0.94% | 13,032,114 |
| Jul 29, 2024 | $93.41 | $95.40 | $92.60 | $94.29 | +0.87% | 11,348,591 |
| Jul 22, 2024 | $98.77 | $99.73 | $90.21 | $93.48 | -4.35% | 16,665,872 |
| Jul 15, 2024 | $100.25 | $100.51 | $97.45 | $97.73 | -2.47% | 11,941,409 |
| Jul 8, 2024 | $97.34 | $100.83 | $95.90 | $100.21 | +3.44% | 10,195,339 |
| Jul 1, 2024 | $96.61 | $97.19 | $94.74 | $96.88 | +0.64% | 7,718,224 |
| Jun 24, 2024 | $96.25 | $97.30 | $94.65 | $96.26 | +0.35% | 11,511,305 |
| Jun 17, 2024 | $97.10 | $98.12 | $94.63 | $95.92 | -1.25% | 8,343,231 |
| Jun 10, 2024 | $98.57 | $98.86 | $95.77 | $97.13 | -1.55% | 9,079,945 |
| Jun 3, 2024 | $99.08 | $100.84 | $97.43 | $98.66 | -0.54% | 9,693,891 |
| May 28, 2024 | $97.62 | $99.46 | $94.19 | $99.20 | +1.67% | 13,642,479 |
| May 20, 2024 | $96.90 | $99.00 | $96.26 | $97.57 | +0.81% | 9,044,684 |
| May 13, 2024 | $97.27 | $98.23 | $95.97 | $96.79 | -0.32% | 9,642,769 |
| May 6, 2024 | $92.66 | $97.18 | $92.25 | $97.10 | +5.41% | 8,976,481 |
| Apr 29, 2024 | $92.46 | $93.82 | $90.57 | $92.12 | -0.09% | 9,451,136 |
| Apr 22, 2024 | $95.43 | $97.72 | $92.12 | $92.20 | -3.06% | 12,838,215 |
| Apr 15, 2024 | $97.65 | $97.82 | $94.46 | $95.11 | -1.09% | 9,481,251 |
| Apr 8, 2024 | $98.12 | $99.16 | $95.63 | $96.16 | -1.65% | 7,418,659 |
| Apr 1, 2024 | $99.10 | $99.57 | $96.96 | $97.77 | -1.51% | 7,488,167 |
| Mar 25, 2024 | $99.46 | $100.05 | $98.63 | $99.27 | -0.07% | 6,555,610 |
| Mar 18, 2024 | $98.85 | $100.35 | $97.97 | $99.34 | +0.85% | 7,791,454 |
| Mar 11, 2024 | $97.41 | $98.98 | $95.86 | $98.50 | +0.89% | 13,492,419 |
| Mar 4, 2024 | $95.60 | $97.68 | $93.99 | $97.63 | +2.04% | 7,919,709 |
| Feb 26, 2024 | $93.10 | $95.83 | $92.98 | $95.68 | +2.31% | 8,571,722 |
| Feb 20, 2024 | $90.81 | $93.84 | $90.50 | $93.52 | +2.50% | 9,017,674 |
| Feb 12, 2024 | $90.93 | $92.79 | $89.37 | $91.24 | +0.18% | 10,054,685 |
| Feb 5, 2024 | $90.00 | $92.45 | $89.89 | $91.08 | +0.12% | 8,881,238 |
| Jan 29, 2024 | $88.32 | $92.13 | $87.57 | $90.97 | +2.64% | 13,914,896 |
| Jan 22, 2024 | $88.02 | $89.39 | $87.66 | $88.63 | +0.97% | 8,922,213 |
| Jan 16, 2024 | $85.81 | $88.01 | $85.42 | $87.78 | +1.82% | 7,987,130 |
| Jan 8, 2024 | $87.53 | $87.94 | $85.72 | $86.21 | -1.49% | 16,761,264 |
| Jan 2, 2024 | $88.38 | $89.15 | $87.27 | $87.51 | -2.19% | 7,865,714 |
| Dec 26, 2023 | $89.17 | $90.20 | $88.53 | $89.47 | +0.40% | 5,211,040 |
| Dec 18, 2023 | $90.16 | $90.40 | $88.09 | $89.11 | -1.20% | 11,799,660 |
| Dec 11, 2023 | $87.65 | $91.03 | $87.50 | $90.19 | +3.07% | 15,006,699 |
| Dec 4, 2023 | $86.13 | $87.77 | $85.69 | $87.50 | +0.86% | 10,094,585 |
| Nov 27, 2023 | $84.44 | $86.96 | $83.99 | $86.75 | +2.01% | 9,340,916 |
| Nov 20, 2023 | $84.54 | $85.39 | $83.66 | $85.04 | +0.59% | 4,805,792 |
| Nov 13, 2023 | $81.84 | $84.66 | $81.21 | $84.54 | +3.06% | 8,438,688 |
| Nov 6, 2023 | $79.65 | $82.30 | $79.44 | $82.03 | +2.78% | 10,217,883 |
| Oct 30, 2023 | $76.70 | $80.59 | $75.78 | $79.81 | +4.82% | 11,074,666 |
| Oct 23, 2023 | $77.31 | $78.10 | $73.32 | $76.14 | -1.79% | 11,721,660 |
| Oct 16, 2023 | $80.65 | $81.28 | $77.41 | $77.53 | -3.09% | 9,274,707 |
| Oct 9, 2023 | $79.11 | $81.38 | $78.70 | $80.00 | +0.58% | 8,065,176 |
| Oct 2, 2023 | $80.06 | $80.53 | $78.41 | $79.54 | -0.96% | 8,059,995 |
| Sep 25, 2023 | $80.38 | $81.15 | $79.13 | $80.31 | -0.63% | 10,988,070 |
| Sep 18, 2023 | $81.09 | $82.74 | $80.71 | $80.82 | -0.37% | 9,576,780 |
| Sep 11, 2023 | $83.15 | $83.56 | $80.71 | $81.12 | -1.92% | 8,902,652 |
| Sep 5, 2023 | $86.07 | $86.26 | $82.45 | $82.71 | -4.02% | 8,294,357 |
| Aug 28, 2023 | $84.16 | $86.63 | $84.10 | $86.17 | +2.74% | 7,441,258 |
| Aug 21, 2023 | $83.70 | $84.32 | $82.70 | $83.87 | +0.17% | 9,289,100 |
| Aug 14, 2023 | $87.21 | $87.28 | $83.18 | $83.73 | -4.21% | 10,801,849 |
| Aug 7, 2023 | $88.94 | $90.28 | $87.01 | $87.41 | -1.24% | 8,223,947 |
| Jul 31, 2023 | $90.18 | $91.24 | $88.33 | $88.51 | -1.71% | 7,746,483 |
| Jul 24, 2023 | $87.53 | $91.33 | $85.23 | $90.05 | +3.21% | 13,859,643 |
| Jul 17, 2023 | $88.46 | $89.36 | $85.81 | $87.25 | -1.66% | 9,519,281 |
| Jul 10, 2023 | $86.97 | $89.43 | $86.56 | $88.72 | +2.14% | 7,603,861 |
| Jul 3, 2023 | $88.43 | $88.65 | $86.02 | $86.86 | -2.42% | 5,886,842 |
| Jun 26, 2023 | $86.40 | $90.11 | $86.40 | $89.01 | +3.06% | 6,921,932 |
| Jun 20, 2023 | $87.73 | $88.07 | $84.80 | $86.37 | -2.54% | 7,290,797 |
| Jun 12, 2023 | $85.69 | $89.30 | $85.19 | $88.62 | +3.46% | 9,699,157 |
| Jun 5, 2023 | $85.53 | $87.50 | $84.08 | $85.66 | +0.07% | 8,835,335 |
| May 30, 2023 | $81.95 | $85.95 | $79.03 | $85.60 | +4.66% | 14,138,441 |
| May 22, 2023 | $84.32 | $84.81 | $80.70 | $81.79 | -3.28% | 11,711,129 |
| May 15, 2023 | $84.46 | $85.24 | $82.79 | $84.56 | +0.19% | 10,014,284 |
| May 8, 2023 | $86.05 | $86.34 | $83.88 | $84.40 | -1.81% | 7,471,318 |
| May 1, 2023 | $85.63 | $86.92 | $84.73 | $85.96 | +0.77% | 7,344,011 |
| Apr 24, 2023 | $82.58 | $86.64 | $81.55 | $85.30 | +3.11% | 11,127,575 |
| Apr 17, 2023 | $81.54 | $83.47 | $81.49 | $82.73 | +1.81% | 7,427,946 |
| Apr 10, 2023 | $77.95 | $82.00 | $76.89 | $81.26 | +3.53% | 6,461,562 |
| Apr 3, 2023 | $84.27 | $84.80 | $77.88 | $78.49 | -7.00% | 7,538,682 |
| Mar 27, 2023 | $81.09 | $84.47 | $80.51 | $84.40 | +4.84% | 7,979,905 |
| Mar 20, 2023 | $80.68 | $82.93 | $78.53 | $80.50 | +0.57% | 7,983,772 |
| Mar 13, 2023 | $81.36 | $83.94 | $79.61 | $80.04 | -2.57% | 12,898,109 |
| Mar 6, 2023 | $86.89 | $87.33 | $81.79 | $82.15 | -5.50% | 9,054,943 |
| Feb 27, 2023 | $83.76 | $87.06 | $83.72 | $86.93 | +3.95% | 8,948,363 |
| Feb 21, 2023 | $83.90 | $84.31 | $82.73 | $83.63 | -1.33% | 7,298,602 |
| Feb 13, 2023 | $83.68 | $84.87 | $83.10 | $84.76 | +1.85% | 8,056,535 |
| Feb 6, 2023 | $83.97 | $84.85 | $82.21 | $83.22 | -1.78% | 8,516,994 |
| Jan 30, 2023 | $80.78 | $85.54 | $80.37 | $84.73 | +4.35% | 10,791,057 |
| Jan 23, 2023 | $80.62 | $82.53 | $79.89 | $81.20 | +0.48% | 6,906,370 |
| Jan 17, 2023 | $83.26 | $83.49 | $79.16 | $80.81 | -2.93% | 7,162,245 |
| Jan 9, 2023 | $81.98 | $83.30 | $80.75 | $83.25 | +1.71% | 10,086,792 |
| Jan 3, 2023 | $78.94 | $82.05 | $78.41 | $81.85 | +4.52% | 6,620,854 |
| Dec 27, 2022 | $78.37 | $79.23 | $77.39 | $78.31 | -0.06% | 3,791,836 |
| Dec 19, 2022 | $78.63 | $79.13 | $77.10 | $78.36 | -0.31% | 7,234,120 |
| Dec 12, 2022 | $78.90 | $82.00 | $77.70 | $78.60 | +0.18% | 13,464,406 |
| Dec 5, 2022 | $78.82 | $80.00 | $77.84 | $78.46 | -1.62% | 10,719,506 |
| Nov 28, 2022 | $78.02 | $80.16 | $75.52 | $79.75 | +1.37% | 11,171,957 |
| Nov 21, 2022 | $77.47 | $79.02 | $76.81 | $78.67 | +1.17% | 6,854,264 |
| Nov 14, 2022 | $76.76 | $79.75 | $75.71 | $77.76 | +0.50% | 15,816,005 |
| Nov 7, 2022 | $73.09 | $78.03 | $72.54 | $77.37 | +5.67% | 10,676,711 |
| Oct 31, 2022 | $70.68 | $73.87 | $69.12 | $73.22 | +2.13% | 10,554,071 |
| Oct 24, 2022 | $67.17 | $71.87 | $66.78 | $71.69 | +7.34% | 13,677,373 |
| Oct 17, 2022 | $65.03 | $67.00 | $64.30 | $66.79 | +4.16% | 9,152,402 |
| Oct 10, 2022 | $65.80 | $66.10 | $62.49 | $64.12 | -1.75% | 7,507,385 |
| Oct 3, 2022 | $64.72 | $67.88 | $64.11 | $65.26 | +2.29% | 8,899,641 |
| Sep 26, 2022 | $65.48 | $66.58 | $63.74 | $63.80 | -3.01% | 11,106,882 |
| Sep 19, 2022 | $67.45 | $68.84 | $64.76 | $65.78 | -2.98% | 10,292,867 |
| Sep 12, 2022 | $73.99 | $74.10 | $67.02 | $67.80 | -7.63% | 11,459,047 |
| Sep 6, 2022 | $71.70 | $73.54 | $70.93 | $73.40 | +2.34% | 7,035,960 |
| Aug 29, 2022 | $74.75 | $74.80 | $71.32 | $71.72 | -4.67% | 10,258,800 |
| Aug 22, 2022 | $78.07 | $78.39 | $75.17 | $75.23 | -5.26% | 9,214,665 |
| Aug 15, 2022 | $81.26 | $81.94 | $78.99 | $79.41 | -2.86% | 7,896,428 |
| Aug 8, 2022 | $79.80 | $81.86 | $78.36 | $81.75 | +3.06% | 8,003,335 |
| Aug 1, 2022 | $77.30 | $79.81 | $77.30 | $79.32 | +1.47% | 10,678,324 |
| Jul 25, 2022 | $71.97 | $78.55 | $71.59 | $78.17 | +8.72% | 11,606,459 |
| Jul 18, 2022 | $69.89 | $73.29 | $68.78 | $71.90 | +3.44% | 11,244,942 |
| Jul 11, 2022 | $69.93 | $70.20 | $67.00 | $69.51 | -0.54% | 11,986,720 |
| Jul 5, 2022 | $70.38 | $71.78 | $67.36 | $69.89 | -2.80% | 11,249,252 |
| Jun 27, 2022 | $71.30 | $72.25 | $68.52 | $71.90 | +1.47% | 11,853,223 |
| Jun 21, 2022 | $68.80 | $70.90 | $67.87 | $70.86 | +4.39% | 10,372,402 |
| Jun 13, 2022 | $71.43 | $72.20 | $66.97 | $67.88 | -7.38% | 10,837,181 |
| Jun 6, 2022 | $75.53 | $77.16 | $73.27 | $73.29 | -2.53% | 9,348,973 |
| May 31, 2022 | $75.55 | $75.66 | $73.58 | $75.19 | -1.45% | 15,698,426 |
| May 23, 2022 | $73.99 | $76.62 | $72.78 | $76.30 | +3.89% | 14,617,666 |
| May 16, 2022 | $74.56 | $75.46 | $71.21 | $73.44 | -2.22% | 11,541,756 |
| May 9, 2022 | $73.29 | $75.49 | $71.26 | $75.11 | +0.71% | 13,786,705 |
| May 2, 2022 | $73.00 | $76.83 | $71.33 | $74.58 | +2.39% | 12,473,292 |
| Apr 25, 2022 | $75.28 | $76.52 | $72.19 | $72.84 | -0.79% | 14,415,828 |
| Apr 18, 2022 | $74.69 | $76.63 | $73.12 | $73.42 | -1.78% | 9,376,890 |
| Apr 11, 2022 | $77.00 | $77.26 | $74.70 | $74.75 | -3.22% | 7,874,230 |
| Apr 4, 2022 | $76.30 | $78.20 | $74.16 | $77.24 | +1.26% | 11,240,842 |
| Mar 28, 2022 | $76.96 | $79.49 | $75.75 | $76.28 | -1.24% | 10,297,360 |
| Mar 21, 2022 | $77.52 | $78.58 | $75.95 | $77.24 | -0.95% | 9,451,960 |
| Mar 14, 2022 | $73.33 | $78.37 | $71.07 | $77.98 | +7.71% | 17,053,962 |
| Mar 7, 2022 | $77.80 | $78.09 | $72.27 | $72.40 | -7.13% | 16,340,372 |
| Feb 28, 2022 | $77.16 | $80.54 | $76.56 | $77.96 | -0.70% | 16,333,878 |
| Feb 22, 2022 | $76.10 | $78.78 | $73.10 | $78.51 | +2.83% | 12,064,737 |
| Feb 14, 2022 | $79.56 | $81.68 | $75.34 | $76.35 | -4.13% | 19,904,148 |
| Feb 7, 2022 | $82.60 | $85.11 | $79.11 | $79.64 | -3.40% | 11,637,904 |
| Jan 31, 2022 | $81.30 | $86.37 | $80.52 | $82.44 | -0.40% | 18,982,855 |
| Jan 24, 2022 | $81.68 | $84.62 | $80.14 | $82.77 | -0.41% | 19,573,306 |
| Jan 18, 2022 | $83.05 | $84.44 | $81.57 | $83.11 | -1.27% | 11,651,285 |
| Jan 10, 2022 | $83.81 | $87.68 | $82.46 | $84.18 | -0.21% | 13,374,500 |
| Jan 3, 2022 | $87.20 | $88.22 | $83.73 | $84.36 | -3.11% | 10,598,619 |
| Dec 27, 2021 | $85.73 | $87.57 | $85.59 | $87.07 | +2.13% | 4,485,189 |
| Dec 20, 2021 | $83.25 | $85.59 | $80.58 | $85.25 | +1.30% | 5,803,068 |
| Dec 13, 2021 | $86.25 | $86.87 | $83.48 | $84.16 | -2.23% | 12,913,778 |
| Dec 6, 2021 | $83.40 | $86.61 | $82.68 | $86.08 | +3.96% | 11,848,642 |
| Nov 29, 2021 | $84.11 | $84.34 | $80.15 | $82.80 | -0.47% | 11,245,296 |
| Nov 22, 2021 | $86.25 | $86.39 | $82.50 | $83.19 | -3.56% | 5,648,452 |
| Nov 15, 2021 | $85.50 | $87.83 | $83.94 | $86.26 | +0.74% | 10,997,834 |
| Nov 8, 2021 | $82.11 | $85.65 | $81.39 | $85.63 | +4.80% | 11,968,762 |
| Nov 1, 2021 | $80.46 | $82.71 | $79.62 | $81.71 | +1.74% | 9,062,581 |
| Oct 25, 2021 | $81.09 | $83.95 | $78.60 | $80.31 | -6.21% | 15,484,004 |
| Oct 18, 2021 | $83.66 | $86.71 | $82.97 | $85.63 | +1.82% | 9,776,657 |
| Oct 11, 2021 | $83.23 | $84.69 | $81.08 | $84.10 | +0.78% | 9,870,416 |
| Oct 4, 2021 | $82.11 | $85.11 | $81.21 | $83.45 | +1.15% | 10,903,335 |
| Sep 27, 2021 | $84.55 | $85.14 | $81.05 | $82.50 | -2.78% | 10,724,965 |
| Sep 20, 2021 | $84.00 | $86.81 | $81.93 | $84.86 | -0.19% | 18,280,191 |
| Sep 13, 2021 | $91.33 | $91.71 | $84.89 | $85.02 | -6.11% | 21,205,051 |
| Sep 7, 2021 | $91.57 | $91.57 | $89.04 | $90.55 | -1.38% | 7,473,952 |
| Aug 30, 2021 | $92.01 | $92.84 | $90.96 | $91.82 | -0.21% | 7,564,862 |
| Aug 23, 2021 | $90.54 | $92.68 | $89.66 | $92.01 | +2.21% | 9,381,300 |
| Aug 16, 2021 | $90.75 | $92.10 | $89.31 | $90.02 | -0.71% | 11,504,067 |
| Aug 9, 2021 | $89.82 | $91.03 | $88.94 | $90.66 | +0.58% | 8,844,311 |
| Aug 2, 2021 | $89.68 | $91.82 | $89.68 | $90.14 | +0.66% | 7,825,326 |
| Jul 26, 2021 | $89.94 | $90.20 | $86.85 | $89.55 | +1.16% | 10,026,212 |
| Jul 19, 2021 | $84.31 | $88.82 | $83.02 | $88.52 | +4.24% | 9,593,413 |
| Jul 12, 2021 | $83.47 | $85.55 | $83.24 | $84.92 | +1.31% | 8,386,005 |
| Jul 6, 2021 | $82.27 | $84.65 | $81.70 | $83.82 | +1.40% | 5,767,138 |
| Jun 28, 2021 | $81.60 | $82.94 | $80.74 | $82.66 | +1.24% | 8,454,859 |
| Jun 21, 2021 | $80.09 | $81.91 | $79.67 | $81.65 | +2.70% | 9,828,114 |
| Jun 14, 2021 | $80.57 | $81.31 | $78.93 | $79.50 | -1.29% | 13,377,888 |
| Jun 7, 2021 | $80.40 | $81.56 | $79.38 | $80.54 | +0.84% | 9,599,414 |
| Jun 1, 2021 | $79.17 | $79.92 | $77.67 | $79.87 | +1.97% | 7,665,184 |
| May 24, 2021 | $77.60 | $79.09 | $77.21 | $78.33 | +0.98% | 10,460,496 |
| May 17, 2021 | $78.73 | $79.69 | $76.86 | $77.57 | -1.66% | 19,637,334 |
| May 10, 2021 | $78.67 | $79.44 | $75.82 | $78.88 | +0.88% | 16,113,028 |
| May 3, 2021 | $78.49 | $79.56 | $77.70 | $78.19 | +0.41% | 13,441,455 |
| Apr 26, 2021 | $76.44 | $79.50 | $74.55 | $77.87 | +9.25% | 21,865,773 |
| Apr 19, 2021 | $70.71 | $71.98 | $69.83 | $71.28 | +0.99% | 14,394,257 |
| Apr 12, 2021 | $70.62 | $71.41 | $69.85 | $70.58 | -0.24% | 10,643,446 |
| Apr 5, 2021 | $69.08 | $70.95 | $68.89 | $70.75 | +2.15% | 15,764,585 |
| Mar 29, 2021 | $69.83 | $70.67 | $68.27 | $69.26 | +0.32% | 10,005,440 |
| Mar 22, 2021 | $66.81 | $69.38 | $65.64 | $69.04 | +3.26% | 7,862,332 |
| Mar 15, 2021 | $65.94 | $68.65 | $65.52 | $66.86 | +1.30% | 11,498,983 |
| Mar 8, 2021 | $64.97 | $67.65 | $64.59 | $66.00 | +1.74% | 10,151,900 |
| Mar 1, 2021 | $64.12 | $67.65 | $62.76 | $64.87 | +1.82% | 13,568,719 |
| Feb 22, 2021 | $62.85 | $64.91 | $62.52 | $63.71 | +1.06% | 13,095,802 |
| Feb 16, 2021 | $64.31 | $64.34 | $62.31 | $63.04 | -1.39% | 11,518,046 |
| Feb 8, 2021 | $63.75 | $65.90 | $62.89 | $63.93 | 0.00% | 12,861,130 |
| Feb 1, 2021 | $65.99 | $66.78 | $62.63 | $63.93 | -1.11% | 17,603,232 |
| Jan 25, 2021 | $64.00 | $65.99 | $61.28 | $64.65 | -0.35% | 24,072,264 |
| Jan 19, 2021 | $66.00 | $66.50 | $63.20 | $64.88 | -0.99% | 11,718,591 |
| Jan 11, 2021 | $66.22 | $66.80 | $63.51 | $65.53 | -1.95% | 11,330,311 |
| Jan 4, 2021 | $67.55 | $68.02 | $64.76 | $66.83 | -1.07% | 8,988,429 |
| Dec 28, 2020 | $66.18 | $67.69 | $65.13 | $67.55 | +2.68% | 4,115,094 |
| Dec 21, 2020 | $64.94 | $66.48 | $64.60 | $65.79 | +0.27% | 5,317,302 |
| Dec 14, 2020 | $64.49 | $66.32 | $62.52 | $65.61 | +2.95% | 11,082,122 |
| Dec 7, 2020 | $64.98 | $66.21 | $62.95 | $63.73 | -2.19% | 10,308,399 |
| Nov 30, 2020 | $66.84 | $68.16 | $64.88 | $65.16 | -3.24% | 9,255,380 |
| Nov 23, 2020 | $66.64 | $68.21 | $66.42 | $67.34 | +1.54% | 9,397,322 |
| Nov 16, 2020 | $66.22 | $67.98 | $65.60 | $66.32 | +1.14% | 9,608,103 |
| Nov 9, 2020 | $67.00 | $67.29 | $63.32 | $65.57 | +3.13% | 9,127,704 |
| Nov 2, 2020 | $62.19 | $63.95 | $61.09 | $63.58 | +3.75% | 8,049,236 |
| Oct 26, 2020 | $63.84 | $63.89 | $58.77 | $61.28 | -3.42% | 11,729,489 |
| Oct 19, 2020 | $64.90 | $65.74 | $62.98 | $63.45 | -2.43% | 10,002,183 |
| Oct 12, 2020 | $65.85 | $66.00 | $64.01 | $65.03 | -0.49% | 6,265,969 |
| Oct 5, 2020 | $63.74 | $65.67 | $63.24 | $65.35 | +3.47% | 7,603,111 |
| Sep 28, 2020 | $62.27 | $64.22 | $61.51 | $63.16 | +2.62% | 8,967,295 |
| Sep 21, 2020 | $60.00 | $62.75 | $58.67 | $61.55 | +1.10% | 10,020,232 |
| Sep 14, 2020 | $60.57 | $62.64 | $58.04 | $60.88 | +1.23% | 12,533,205 |
| Sep 8, 2020 | $61.43 | $62.53 | $59.73 | $60.14 | -2.20% | 10,128,932 |
| Aug 31, 2020 | $63.61 | $65.56 | $60.43 | $61.49 | -3.30% | 11,691,721 |
| Aug 24, 2020 | $63.61 | $64.91 | $62.65 | $63.59 | -0.06% | 8,437,826 |
| Aug 17, 2020 | $64.46 | $64.53 | $61.81 | $63.63 | -0.69% | 8,955,755 |
| Aug 10, 2020 | $64.29 | $65.95 | $63.60 | $64.07 | -0.53% | 8,927,077 |
| Aug 3, 2020 | $63.02 | $64.47 | $61.97 | $64.41 | +2.66% | 10,311,470 |
| Jul 27, 2020 | $57.86 | $64.52 | $57.60 | $62.74 | +7.93% | 17,492,531 |
| Jul 20, 2020 | $58.42 | $59.65 | $57.63 | $58.13 | -0.72% | 12,465,200 |
| Jul 13, 2020 | $56.56 | $59.03 | $56.03 | $58.55 | +2.76% | 13,608,355 |
| Jul 6, 2020 | $57.38 | $57.94 | $56.04 | $56.98 | +0.85% | 15,793,527 |
| Jun 29, 2020 | $55.89 | $57.24 | $55.33 | $56.50 | +1.27% | 10,339,059 |
| Jun 22, 2020 | $56.88 | $58.18 | $54.44 | $55.79 | -2.12% | 17,013,451 |
| Jun 15, 2020 | $54.51 | $59.80 | $53.83 | $57.00 | +1.71% | 19,650,136 |
| Jun 8, 2020 | $58.68 | $61.46 | $55.10 | $56.04 | -4.32% | 20,842,122 |
| Jun 1, 2020 | $52.45 | $58.71 | $52.11 | $58.57 | +11.24% | 17,742,656 |
| May 26, 2020 | $53.03 | $53.99 | $50.18 | $52.65 | +1.82% | 23,232,970 |
| May 18, 2020 | $50.12 | $54.70 | $50.12 | $51.71 | +5.77% | 17,206,541 |
| May 11, 2020 | $52.00 | $52.40 | $47.20 | $48.89 | -7.67% | 18,609,044 |
| May 4, 2020 | $48.85 | $54.17 | $47.51 | $52.95 | +6.52% | 21,897,215 |
| Apr 27, 2020 | $48.08 | $51.73 | $47.61 | $49.71 | +3.89% | 24,466,801 |
| Apr 20, 2020 | $45.00 | $49.55 | $44.50 | $47.85 | +3.68% | 30,771,292 |
| Apr 13, 2020 | $48.55 | $48.67 | $42.80 | $46.15 | -6.08% | 43,251,135 |
| Apr 6, 2020 | $47.00 | $50.25 | $41.26 | $49.14 | +3.85% | 62,062,130 |
| Mar 30, 2020 | $44.25 | $50.00 | $41.80 | $47.32 | +4.61% | 33,350,335 |
| Mar 23, 2020 | $42.00 | $47.50 | $38.00 | $45.24 | +0.52% | 389,015 |
| Mar 19, 2020 | $40.00 | $46.01 | $40.00 | $45.00 | – | 10,557 |
Seasonality
OTIS return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 2.7% | -0.6% | -0.4% | 0.1% | 3.0% | 2.6% | -1.1% | -3.3% | 2.3% | 5.7% | 0.3% |
| Months up | 2 of 6 | 4 of 6 | 3 of 6 | 4 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 4 of 7 | 2 of 7 | 3 of 7 | 5 of 6 | 4 of 6 |
| 2026 | -2.2% | 8.9% | -16.7% | 1.0% | -8.5% | 1.1% | 0.5% | -0.5% | -9.6% | 17.8% | ||
| 2025 | 3.0% | 5.0% | 3.4% | -6.7% | -0.5% | 3.8% | -13.5% | 1.3% | 5.8% | 1.5% | -3.8% | -1.7% |
| 2024 | -1.2% | 8.2% | 4.2% | -8.1% | 9.2% | -3.0% | -1.8% | 0.6% | 9.8% | -5.5% | 5.3% | -10.1% |
| 2023 | 5.0% | 3.3% | -0.3% | 1.1% | -6.4% | 11.9% | 2.2% | -5.6% | -6.1% | -3.9% | 11.6% | 4.3% |
| 2022 | -1.9% | -8.0% | -1.8% | -5.3% | 2.6% | -5.0% | 10.6% | -7.3% | -11.7% | 10.7% | 11.0% | 0.3% |
| 2021 | -4.3% | -1.2% | 7.4% | 13.8% | 0.9% | 4.4% | 9.5% | 3.3% | -10.8% | -2.4% | 0.4% | 8.3% |
| 2020 | 1.8% | 3.8% | 8.0% | 10.3% | 0.6% | -0.8% | -1.8% | 9.6% | 0.9% |