Indicators

Organon & Co. (NY: OGN )

21.65 +0.30 (+1.41%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.97	27.58	26.92	27.54	5,308,841	+0.51(+1.89%)
Jan 30, 2023	27.15	27.28	26.82	27.03	1,856,049	-0.34(-1.24%)
Jan 27, 2023	27.56	27.82	27.27	27.36	1,740,415	-0.35(-1.25%)
Jan 26, 2023	27.97	28.17	27.52	27.71	1,566,826	-0.29(-1.04%)
Jan 25, 2023	28.76	28.76	27.85	28.00	1,492,998	-0.70(-2.45%)
Jan 24, 2023	29.06	29.15	28.32	28.71	1,533,148	-0.55(-1.87%)
Jan 23, 2023	28.75	29.31	28.65	29.26	1,569,845	+0.61(+2.14%)
Jan 20, 2023	28.73	28.87	28.34	28.64	1,703,486	-0.06(-0.22%)
Jan 19, 2023	28.92	29.10	28.55	28.71	2,083,584	-0.48(-1.66%)
Jan 18, 2023	29.48	29.64	29.11	29.19	2,610,133	-0.13(-0.44%)
Jan 17, 2023	29.36	29.52	29.06	29.32	3,002,754	+0.02(+0.06%)
Jan 13, 2023	28.73	29.36	28.68	29.30	2,821,095	+0.62(+2.17%)
Jan 12, 2023	28.05	28.78	27.96	28.68	2,971,114	+0.68(+2.42%)
Jan 11, 2023	27.69	28.06	27.36	28.00	2,455,881	+0.48(+1.73%)
Jan 10, 2023	27.13	27.67	26.84	27.53	2,251,007	+0.49(+1.83%)
Jan 09, 2023	26.63	27.45	26.57	27.03	1,856,689	+0.39(+1.48%)
Jan 06, 2023	26.63	26.92	26.28	26.64	1,993,452	+0.28(+1.07%)
Jan 05, 2023	26.16	26.36	25.53	26.36	2,050,073	-0.09(-0.35%)
Jan 04, 2023	25.78	26.64	25.71	26.45	2,516,730	+0.80(+3.10%)

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.