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

Organon & Co. (NY: OGN )

21.67 -0.29 (-1.32%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 23, 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 (%)
Mar 31, 2022 31.19 31.69 30.66 30.67 1,865,526 -0.77(-2.46%)
Mar 30, 2022 31.06 31.95 30.96 31.44 1,874,090 +0.43(+1.39%)
Mar 29, 2022 31.04 31.39 30.79 31.01 1,182,437 +0.13(+0.43%)
Mar 28, 2022 30.66 30.90 30.45 30.88 1,646,141 +0.16(+0.51%)
Mar 25, 2022 31.12 31.36 30.54 30.72 1,207,709 -0.27(-0.88%)
Mar 24, 2022 30.97 31.12 30.52 30.99 1,488,493 -0.04(-0.11%)
Mar 23, 2022 31.11 31.33 30.73 31.03 1,803,836 -0.01(-0.03%)
Mar 22, 2022 30.73 31.30 30.34 31.03 1,494,404 +0.51(+1.67%)
Mar 21, 2022 31.18 31.60 30.42 30.53 1,902,352 -0.27(-0.88%)
Mar 18, 2022 30.04 30.89 29.97 30.80 10,295,192 +0.65(+2.16%)
Mar 17, 2022 29.02 30.18 28.56 30.15 3,055,592 +1.26(+4.38%)
Mar 16, 2022 28.76 28.93 27.96 28.88 3,374,214 +0.54(+1.89%)
Mar 15, 2022 28.35 28.67 27.82 28.35 4,163,172 -0.06(-0.22%)
Mar 14, 2022 31.03 31.27 27.72 28.41 8,947,222 -3.05(-9.68%)
Mar 11, 2022 31.79 32.15 31.42 31.46 1,695,541 -0.13(-0.42%)
Mar 10, 2022 31.84 31.32 31.59 2,225,704 -0.42(-1.32%)
Mar 09, 2022 32.37 32.87 31.96 32.01 2,038,795 -0.17(-0.52%)
Mar 08, 2022 33.64 33.89 32.16 32.18 2,881,333 -1.55(-4.61%)
Mar 07, 2022 33.87 34.42 33.19 33.73 3,062,675 -0.35(-1.03%)
Mar 04, 2022 33.70 34.12 33.01 34.08 3,291,808 -0.18(-0.51%)
Mar 03, 2022 34.35 34.42 33.64 34.26 1,541,506 -0.30(-0.86%)
Mar 02, 2022 32.94 34.66 32.87 34.56 3,911,898 +1.67(+5.07%)
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.