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

Organon & Co. (NY: OGN )

20.42 +0.19 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 21.49 21.79 21.46 21.73 2,380,323 +0.40(+1.86%)
Mar 30, 2023 21.21 21.49 21.07 21.34 1,953,300 +0.38(+1.81%)
Mar 29, 2023 20.79 21.00 20.56 20.96 1,852,842 +0.41(+1.98%)
Mar 28, 2023 20.26 20.55 20.20 20.55 1,370,593 +0.15(+0.72%)
Mar 27, 2023 20.37 20.59 20.19 20.40 1,601,922 +0.20(+1.01%)
Mar 24, 2023 19.76 20.25 19.37 20.20 1,727,317 +0.41(+2.05%)
Mar 23, 2023 20.34 20.42 19.63 19.79 2,012,573 -0.40(-1.97%)
Mar 22, 2023 20.73 20.81 20.18 20.19 1,586,640 -0.49(-2.37%)
Mar 21, 2023 20.87 21.05 20.55 20.68 2,202,764 -0.01(-0.04%)
Mar 20, 2023 20.20 20.72 20.02 20.69 2,449,256 +0.67(+3.32%)
Mar 17, 2023 20.04 20.23 19.92 20.02 4,966,016 -0.05(-0.23%)
Mar 16, 2023 19.89 20.13 19.52 20.07 2,944,241 +0.18(+0.93%)
Mar 15, 2023 19.93 20.00 19.51 19.89 3,009,813 -0.40(-1.96%)
Mar 14, 2023 20.83 21.01 20.11 20.28 2,713,084 -0.29(-1.39%)
Mar 13, 2023 20.84 21.05 20.51 20.57 2,959,507 -0.39(-1.85%)
Mar 10, 2023 21.44 21.54 20.80 20.96 2,945,866 -0.55(-2.54%)
Mar 09, 2023 21.91 21.95 21.35 21.50 2,121,401 -0.38(-1.73%)
Mar 08, 2023 21.99 22.09 21.79 21.88 1,572,334 -0.06(-0.25%)
Mar 07, 2023 22.37 22.53 21.92 21.94 2,287,849 -0.35(-1.58%)
Mar 06, 2023 22.68 23.09 22.28 22.29 2,792,561 -0.41(-1.79%)
Mar 03, 2023 22.45 22.96 22.38 22.69 2,660,330 +0.42(+1.87%)
Mar 02, 2023 22.29 22.36 22.08 22.28 2,706,844 -0.17(-0.74%)
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.