Indicators

Organon & Co. (NY: OGN )

21.80 +0.28 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	25.97	26.40	25.90	25.91	2,348,195	-0.25(-0.95%)
Jun 29, 2021	26.53	26.82	26.09	26.16	2,635,401	-0.33(-1.26%)
Jun 28, 2021	25.42	26.57	25.18	26.49	3,627,194	+0.64(+2.48%)
Jun 25, 2021	25.49	26.43	25.01	25.85	15,917,932	+0.36(+1.41%)
Jun 24, 2021	25.17	25.75	25.09	25.49	3,233,269	+0.23(+0.92%)
Jun 23, 2021	25.35	25.76	24.92	25.26	4,532,003	-0.03(-0.10%)
Jun 22, 2021	25.05	25.58	24.70	25.29	4,926,294	+0.10(+0.41%)
Jun 21, 2021	25.86	26.26	25.14	25.18	4,137,085	-0.49(-1.90%)
Jun 18, 2021	27.05	27.15	25.65	25.67	11,928,266	-1.27(-4.70%)
Jun 17, 2021	26.11	27.17	25.77	26.94	5,939,940	+0.65(+2.48%)
Jun 16, 2021	26.99	27.10	25.92	26.29	6,174,181	-0.95(-3.49%)
Jun 15, 2021	25.69	27.48	25.52	27.24	7,402,864	+1.31(+5.05%)
Jun 14, 2021	25.77	26.23	25.06	25.93	8,141,999	+0.54(+2.12%)
Jun 11, 2021	25.99	26.01	25.18	25.39	6,690,332	-0.58(-2.24%)
Jun 10, 2021	24.65	26.68	24.32	25.97	13,086,288	+1.61(+6.61%)
Jun 09, 2021	23.59	25.21	23.33	24.36	17,006,266	-0.39(-1.59%)
Jun 08, 2021	25.97	25.97	24.43	24.76	21,604,160	-2.15(-7.99%)
Jun 07, 2021	27.95	29.01	26.42	26.90	13,444,712	-2.34(-7.99%)
Jun 04, 2021	30.96	30.97	28.87	29.24	8,761,443	-2.44(-7.70%)

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.