Skip to main content

Organon & Co. (NY: OGN )

18.55 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 18.70 18.97 18.25 18.53 3,291,495 +0.04(+0.22%)
Feb 20, 2024 18.75 18.93 18.38 18.49 3,370,548 -0.22(-1.18%)
Feb 16, 2024 18.56 18.98 18.35 18.71 3,397,635 +0.09(+0.48%)
Feb 15, 2024 17.85 19.08 17.65 18.62 7,744,455 +2.26(+13.81%)
Feb 14, 2024 16.28 16.44 15.93 16.36 3,559,169 +0.24(+1.49%)
Feb 13, 2024 16.53 16.54 15.84 16.12 3,396,124 -0.71(-4.22%)
Feb 12, 2024 16.48 16.87 16.47 16.83 2,255,486 +0.45(+2.75%)
Feb 09, 2024 16.33 16.43 16.12 16.38 2,034,973 +0.07(+0.43%)
Feb 08, 2024 16.18 16.32 15.94 16.31 2,355,209 +0.06(+0.37%)
Feb 07, 2024 16.85 16.89 16.06 16.25 2,616,233 -0.70(-4.13%)
Feb 06, 2024 16.10 17.14 16.04 16.95 2,824,163 +0.91(+5.67%)
Feb 05, 2024 16.60 16.63 16.02 16.04 2,070,136 -0.60(-3.61%)
Feb 02, 2024 17.17 17.21 16.61 16.64 1,961,065 -0.60(-3.48%)
Feb 01, 2024 16.75 17.30 16.57 17.24 1,880,529 +0.59(+3.54%)
Jan 31, 2024 16.83 17.08 16.65 16.65 3,032,319 -0.13(-0.77%)
Jan 30, 2024 17.12 17.18 16.62 16.78 1,679,085 -0.38(-2.21%)
Jan 29, 2024 16.82 17.18 16.60 17.16 2,257,854 +0.43(+2.57%)
Jan 26, 2024 16.80 17.02 16.65 16.73 2,502,997 -0.11(-0.65%)
Jan 25, 2024 16.66 16.85 16.47 16.84 2,269,191 +0.42(+2.56%)
Jan 24, 2024 16.39 16.60 16.27 16.42 2,314,628 +0.15(+0.92%)
Jan 23, 2024 15.85 16.31 15.73 16.27 2,546,767 +0.58(+3.70%)
Jan 22, 2024 15.60 15.98 15.52 15.69 2,649,107 +0.19(+1.23%)
Jan 19, 2024 15.65 15.73 15.33 15.50 3,302,871 -0.19(-1.21%)
Jan 18, 2024 15.99 16.16 15.47 15.69 3,806,665 -0.21(-1.32%)
Jan 17, 2024 16.36 16.52 15.74 15.90 4,122,857 -0.69(-4.16%)
Jan 16, 2024 16.65 16.78 16.34 16.59 3,200,198 -0.16(-0.96%)
Jan 12, 2024 16.86 17.36 16.74 16.75 2,978,025 -0.08(-0.48%)
Jan 11, 2024 17.18 17.37 16.66 16.83 5,070,045 -0.37(-2.15%)
Jan 10, 2024 16.24 17.21 16.09 17.20 6,404,296 +1.00(+6.17%)
Jan 09, 2024 16.21 16.39 16.01 16.20 4,856,680 -0.10(-0.61%)
Jan 08, 2024 14.35 16.32 14.35 16.30 9,020,188 +1.89(+13.12%)
Jan 05, 2024 13.80 14.47 13.65 14.41 4,903,149 +0.63(+4.57%)
Jan 04, 2024 14.68 14.73 13.70 13.78 5,355,442 -0.85(-5.81%)
Jan 03, 2024 14.64 14.78 14.28 14.63 2,980,202 -0.08(-0.54%)
Jan 02, 2024 14.42 15.13 14.42 14.71 4,554,955 +0.29(+2.01%)
Dec 29, 2023 14.40 14.53 14.24 14.42 2,709,265 -0.06(-0.41%)
Dec 28, 2023 14.39 14.59 14.31 14.48 2,417,518 +0.12(+0.84%)
Dec 27, 2023 14.14 14.49 14.11 14.36 2,871,121 +0.23(+1.63%)
Dec 26, 2023 13.93 14.24 13.87 14.13 4,166,322 +0.22(+1.58%)
Dec 22, 2023 13.59 13.98 13.57 13.91 3,484,700 +0.31(+2.28%)
Dec 21, 2023 13.45 13.90 13.40 13.60 4,634,006 +0.46(+3.50%)
Dec 20, 2023 13.47 13.59 13.14 13.14 4,438,395 -0.38(-2.81%)
Dec 19, 2023 13.27 13.59 13.16 13.52 5,223,942 +0.40(+3.05%)
Dec 18, 2023 13.11 13.24 12.87 13.12 4,490,569 +0.04(+0.31%)
Dec 15, 2023 12.78 13.37 12.71 13.08 10,767,507 +0.26(+2.03%)
Dec 14, 2023 12.75 13.03 12.62 12.82 6,670,172 +0.40(+3.22%)
Dec 13, 2023 11.50 12.48 11.31 12.42 9,418,608 +0.88(+7.63%)
Dec 12, 2023 11.25 11.62 10.97 11.54 7,187,770 +0.31(+2.76%)
Dec 11, 2023 11.10 11.35 11.02 11.23 4,490,483 +0.21(+1.91%)
Dec 08, 2023 11.35 11.50 10.96 11.02 3,874,910 -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%)
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.