Skip to main content

Organon & Co. (NY: OGN )

11.02 -0.31 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 11.35 11.50 10.96 11.02 3,874,789 -0.31(-2.74%)
Dec 07, 2023 10.99 11.51 10.92 11.33 5,695,035 +0.34(+3.09%)
Dec 06, 2023 11.27 11.28 10.84 10.99 4,574,334 -0.10(-0.90%)
Dec 05, 2023 11.72 11.81 11.06 11.09 4,579,431 -0.74(-6.26%)
Dec 04, 2023 11.42 11.87 11.40 11.83 4,417,763 +0.33(+2.87%)
Dec 01, 2023 11.33 11.72 11.22 11.50 3,188,802 +0.18(+1.59%)
Nov 30, 2023 11.50 11.55 11.23 11.32 4,065,959 -0.09(-0.79%)
Nov 29, 2023 11.35 11.45 11.23 11.41 6,128,712 +0.11(+0.97%)
Nov 28, 2023 11.44 11.55 11.25 11.30 3,819,800 -0.13(-1.14%)
Nov 27, 2023 11.33 11.49 11.17 11.43 3,646,069 +0.07(+0.62%)
Nov 24, 2023 11.27 11.39 11.22 11.36 1,159,541 +0.12(+1.07%)
Nov 22, 2023 11.14 11.35 11.08 11.24 2,711,352 +0.21(+1.90%)
Nov 21, 2023 11.14 11.22 10.99 11.03 3,535,834 -0.16(-1.43%)
Nov 20, 2023 11.23 11.30 11.11 11.19 2,746,063 -0.12(-1.06%)
Nov 17, 2023 11.11 11.35 11.05 11.31 4,487,943 +0.36(+3.29%)
Nov 16, 2023 11.53 11.54 10.90 10.95 4,186,552 -0.61(-5.28%)
Nov 15, 2023 11.43 11.70 11.35 11.56 3,124,352 +0.10(+0.87%)
Nov 14, 2023 11.29 11.73 11.15 11.46 4,620,879 +0.43(+3.90%)
Nov 13, 2023 11.01 11.30 10.91 11.03 4,337,729 -0.09(-0.81%)
Nov 10, 2023 11.12 11.18 10.92 11.12 5,172,013 -0.02(-0.18%)
Nov 09, 2023 11.95 11.96 11.14 11.14 5,618,829 -0.83(-6.93%)
Nov 08, 2023 12.17 12.17 11.73 11.97 5,283,286 -0.14(-1.13%)
Nov 07, 2023 12.18 12.41 11.84 12.11 5,346,654 -0.15(-1.19%)
Nov 06, 2023 12.77 12.86 12.22 12.25 8,500,167 -0.72(-5.56%)
Nov 03, 2023 12.95 13.29 12.50 12.97 12,243,052 +0.19(+1.45%)
Nov 02, 2023 14.12 14.48 12.34 12.79 11,634,307 -1.50(-10.51%)
Nov 01, 2023 14.42 14.48 14.22 14.29 3,250,626 -0.14(-0.95%)
Oct 31, 2023 14.60 14.65 14.25 14.43 3,738,378 -0.14(-0.94%)
Oct 30, 2023 14.69 14.83 14.31 14.56 3,661,995 -0.03(-0.20%)
Oct 27, 2023 14.89 14.91 14.56 14.59 3,909,804 -0.34(-2.29%)
Oct 26, 2023 15.18 15.34 14.92 14.93 3,430,707 -0.33(-2.17%)
Oct 25, 2023 15.17 15.35 15.09 15.27 2,243,868 -0.11(-0.70%)
Oct 24, 2023 15.12 15.47 15.08 15.37 3,606,292 +0.27(+1.81%)
Oct 23, 2023 15.60 15.70 15.08 15.10 3,243,466 -0.41(-2.64%)
Oct 20, 2023 15.62 15.77 15.49 15.51 2,456,879 -0.23(-1.49%)
Oct 19, 2023 15.81 15.92 15.58 15.74 4,616,016 -0.15(-0.92%)
Oct 18, 2023 15.90 16.02 15.66 15.89 4,109,279 -0.15(-0.91%)
Oct 17, 2023 16.24 16.52 15.90 16.04 69,712,520 -0.41(-2.49%)
Oct 16, 2023 17.04 17.26 16.26 16.45 6,040,249 -0.45(-2.66%)
Oct 13, 2023 16.30 16.98 16.06 16.90 3,966,985 +0.66(+4.09%)
Oct 12, 2023 16.69 16.74 16.18 16.23 2,656,256 -0.57(-3.37%)
Oct 11, 2023 16.94 16.94 16.68 16.80 2,492,363 -0.07(-0.40%)
Oct 10, 2023 16.66 17.10 16.52 16.87 2,402,856 +0.32(+1.95%)
Oct 09, 2023 16.04 16.59 16.03 16.54 3,720,128 +0.37(+2.29%)
Oct 06, 2023 15.70 16.29 15.57 16.17 2,542,615 +0.35(+2.22%)
Oct 05, 2023 15.87 16.02 15.70 15.82 2,126,769 -0.10(-0.61%)
Oct 04, 2023 15.84 15.99 15.68 15.92 3,393,327 +0.03(+0.18%)
Oct 03, 2023 16.12 16.26 15.73 15.89 2,820,073 -0.39(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.