Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.99	23.24	22.58	22.62	3,128,834	-0.55(-2.39%)
Feb 27, 2023	23.81	24.17	22.98	23.17	3,481,394	-0.46(-1.95%)
Feb 24, 2023	24.01	24.18	23.29	23.64	2,156,681	-0.72(-2.96%)
Feb 23, 2023	24.60	24.77	24.17	24.36	1,504,262	-0.16(-0.67%)
Feb 22, 2023	24.84	24.98	24.35	24.52	2,332,009	-0.19(-0.78%)
Feb 21, 2023	23.77	24.74	23.72	24.71	3,392,325	+0.93(+3.92%)
Feb 17, 2023	22.56	24.11	22.04	23.78	5,644,844	+1.05(+4.62%)
Feb 16, 2023	25.44	25.73	22.44	22.73	10,142,047	-4.01(-15.00%)
Feb 15, 2023	26.35	26.84	26.26	26.74	1,950,330	+0.12(+0.45%)
Feb 14, 2023	26.98	27.01	26.57	26.62	1,557,132	-0.32(-1.19%)
Feb 13, 2023	26.46	26.98	26.22	26.94	1,603,246	+0.42(+1.59%)
Feb 10, 2023	26.50	26.69	26.39	26.52	1,551,972	-0.04(-0.14%)
Feb 09, 2023	27.21	27.28	26.50	26.56	1,376,477	-0.57(-2.09%)
Feb 08, 2023	27.24	27.26	26.97	27.13	885,401	-0.15(-0.54%)
Feb 07, 2023	26.93	27.30	26.70	27.27	903,887	+0.24(+0.88%)
Feb 06, 2023	27.05	27.17	26.70	27.03	1,396,418	-0.16(-0.60%)
Feb 03, 2023	27.65	27.86	27.18	27.20	1,129,234	-0.59(-2.14%)
Feb 02, 2023	27.69	27.88	27.55	27.79	1,344,442	+0.09(+0.33%)

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.