Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organon & Co. (NY: OGN )

20.51 +0.14 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.26 23.69 23.13 23.38 2,494,083 +0.00(+0.00%)
Oct 28, 2022 23.18 23.42 23.09 23.38 1,710,543 +0.21(+0.89%)
Oct 27, 2022 22.73 23.31 22.56 23.17 2,681,055 +0.59(+2.61%)
Oct 26, 2022 22.15 22.75 22.11 22.58 1,461,071 +0.50(+2.26%)
Oct 25, 2022 21.46 22.28 21.39 22.08 2,635,374 +0.62(+2.87%)
Oct 24, 2022 21.33 21.56 20.98 21.47 1,427,541 +0.32(+1.52%)
Oct 21, 2022 21.10 21.26 20.66 21.15 3,108,784 +0.11(+0.51%)
Oct 20, 2022 21.15 21.21 20.88 21.04 1,255,637 -0.21(-1.01%)
Oct 19, 2022 21.49 21.68 21.23 21.25 2,031,357 -0.33(-1.53%)
Oct 18, 2022 21.60 22.10 21.44 21.58 2,682,251 +0.32(+1.51%)
Oct 17, 2022 21.10 21.41 21.04 21.26 2,061,350 +0.45(+2.15%)
Oct 14, 2022 20.73 20.98 20.43 20.82 2,617,042 -0.64(-3.00%)
Oct 13, 2022 20.75 21.67 20.57 21.46 1,822,769 +0.34(+1.61%)
Oct 12, 2022 20.89 21.32 20.70 21.12 1,846,454 +0.13(+0.64%)
Oct 11, 2022 21.12 21.26 20.68 20.98 4,526,746 -0.15(-0.72%)
Oct 10, 2022 21.53 21.79 21.12 21.14 1,461,214 -0.30(-1.42%)
Oct 07, 2022 22.01 22.09 21.37 21.44 1,495,139 -0.67(-3.03%)
Oct 06, 2022 22.72 22.82 22.07 22.11 1,466,470 -0.78(-3.39%)
Oct 05, 2022 22.74 23.07 22.52 22.89 2,068,143 -0.07(-0.31%)
Oct 04, 2022 21.77 23.06 21.77 22.96 3,512,843 +1.46(+6.81%)
Oct 03, 2022 21.13 21.67 20.84 21.49 2,671,051 +0.60(+2.86%)
Sep 30, 2022 21.15 21.57 20.83 20.90 2,444,208 -0.13(-0.64%)
Sep 29, 2022 21.67 21.77 20.88 21.03 2,581,447 -0.86(-3.92%)
Sep 28, 2022 21.86 22.05 21.57 21.89 2,421,506 +0.22(+1.03%)
Sep 27, 2022 22.57 22.64 21.62 21.66 3,135,778 -0.79(-3.54%)
Sep 26, 2022 22.79 23.07 22.38 22.46 1,667,767 -0.54(-2.33%)
Sep 23, 2022 23.26 23.44 22.60 22.99 2,051,622 -0.48(-2.05%)
Sep 22, 2022 23.81 23.89 23.40 23.48 1,652,613 -0.46(-1.90%)
Sep 21, 2022 24.42 24.68 23.92 23.93 1,271,071 -0.45(-1.83%)
Sep 20, 2022 25.01 25.10 24.32 24.38 1,607,785 -0.89(-3.53%)
Sep 19, 2022 25.46 25.56 24.59 25.27 2,100,129 -0.28(-1.08%)
Sep 16, 2022 25.56 25.85 25.37 25.55 6,652,352 -0.12(-0.49%)
Sep 15, 2022 25.70 26.00 25.49 25.67 1,681,623 +0.12(+0.45%)
Sep 14, 2022 25.80 25.83 25.16 25.56 1,844,857 -0.10(-0.38%)
Sep 13, 2022 26.11 26.25 25.50 25.66 1,411,785 -0.88(-3.30%)
Sep 12, 2022 26.72 27.03 26.18 26.53 1,596,886 -0.11(-0.40%)
Sep 09, 2022 26.23 26.74 26.18 26.64 1,536,429 +0.42(+1.60%)
Sep 08, 2022 25.78 26.33 25.74 26.22 1,239,033 +0.36(+1.38%)
Sep 07, 2022 25.69 26.00 25.20 25.86 1,947,355 +0.22(+0.87%)
Sep 06, 2022 25.76 26.48 25.62 25.64 1,934,025 +0.19(+0.74%)
Sep 02, 2022 25.69 26.00 25.35 25.45 1,565,767 -0.28(-1.08%)
Sep 01, 2022 25.41 25.74 25.30 25.73 1,491,610 +0.25(+0.98%)
Aug 31, 2022 25.70 25.87 25.29 25.48 2,007,608 -0.12(-0.45%)
Aug 30, 2022 26.24 26.32 25.52 25.59 1,463,014 -0.62(-2.35%)
Aug 29, 2022 26.39 26.46 26.08 26.21 1,303,784 -0.30(-1.15%)
Aug 26, 2022 27.15 27.19 26.49 26.51 1,583,100 -0.58(-2.14%)
Aug 25, 2022 26.91 27.11 26.71 27.09 1,246,596 +0.25(+0.93%)
Aug 24, 2022 26.68 27.21 26.42 26.84 1,433,482 +0.12(+0.47%)
Aug 23, 2022 27.02 27.07 26.54 26.72 2,822,901 -0.40(-1.48%)
Aug 22, 2022 27.32 27.52 26.95 27.12 1,372,942 -0.26(-0.95%)
Aug 19, 2022 27.44 27.66 27.33 27.38 1,469,281 -0.06(-0.23%)
Aug 18, 2022 27.59 27.62 27.23 27.44 1,285,990 -0.12(-0.45%)
Aug 17, 2022 27.70 27.80 27.33 27.57 1,248,030 -0.28(-0.99%)
Aug 16, 2022 27.67 27.99 27.50 27.84 1,094,291 +0.15(+0.55%)
Aug 15, 2022 27.60 27.81 27.46 27.69 1,283,178 +0.02(+0.06%)
Aug 12, 2022 28.24 28.24 27.49 27.67 2,420,821 -0.38(-1.34%)
Aug 11, 2022 27.78 28.60 27.76 28.05 2,284,288 +0.15(+0.54%)
Aug 10, 2022 27.86 27.97 27.73 27.90 2,876,841 +0.11(+0.41%)
Aug 09, 2022 27.92 28.00 27.66 27.78 993,846 -0.13(-0.48%)
Aug 08, 2022 27.92 28.08 27.61 27.92 2,162,285 +0.04(+0.13%)
Aug 05, 2022 28.25 28.33 27.58 27.88 3,113,102 -0.81(-2.81%)
Aug 04, 2022 28.83 29.25 27.78 28.69 2,424,435 -0.14(-0.49%)
Aug 03, 2022 28.16 28.92 28.06 28.83 2,141,966 +0.71(+2.52%)
Aug 02, 2022 28.12 28.63 27.92 28.12 1,161,625 -0.05(-0.19%)
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.