Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	26.47	26.56	25.31	25.46	3,757,246	-1.21(-4.54%)
Nov 29, 2021	27.04	27.05	26.25	26.67	2,625,287	-0.44(-1.64%)
Nov 26, 2021	27.06	27.53	26.75	27.12	1,477,651	-0.36(-1.30%)
Nov 24, 2021	27.23	27.56	26.97	27.47	2,149,812	+0.30(+1.09%)
Nov 23, 2021	27.61	27.61	26.96	27.18	2,308,244	-0.38(-1.39%)
Nov 22, 2021	27.40	27.87	27.40	27.56	2,506,246	+0.34(+1.25%)
Nov 19, 2021	27.54	27.72	26.90	27.22	3,020,991	-0.06(-0.22%)
Nov 18, 2021	28.44	27.39	27.21	27.28	3,034,745	-1.17(-4.10%)
Nov 17, 2021	28.88	28.95	28.17	28.45	2,326,202	-0.51(-1.76%)
Nov 16, 2021	28.76	29.15	28.41	28.96	2,699,184	+0.14(+0.48%)
Nov 15, 2021	29.10	29.14	28.50	28.82	2,956,273	-0.28(-0.95%)
Nov 12, 2021	29.92	29.98	28.94	29.10	2,932,265	-0.88(-2.94%)
Nov 11, 2021	30.57	30.59	28.28	29.98	6,729,645	-1.65(-5.21%)
Nov 10, 2021	31.55			31.63	4,662,435	-0.01(-0.03%)
Nov 09, 2021	31.90	31.95	31.45	31.63	2,973,591	+0.08(+0.25%)
Nov 08, 2021	31.56	32.25	31.44	31.56	4,024,182	+0.23(+0.74%)
Nov 05, 2021	31.41	31.70	30.68	31.32	2,757,697	+0.02(+0.05%)
Nov 04, 2021	31.78	32.11	31.25	31.31	2,058,401	-0.48(-1.52%)
Nov 03, 2021	31.27	31.96	31.27	31.79	1,795,016	+0.28(+0.90%)
Nov 02, 2021	32.14	32.20	31.43	31.50	1,535,819	-0.55(-1.72%)
Nov 01, 2021	31.69	32.21	31.50	32.06	1,284,001	+0.33(+1.03%)
Oct 29, 2021	31.48	32.14	31.41	31.73	2,085,186	+0.20(+0.63%)
Oct 28, 2021	30.96	31.67	30.75	31.53	1,485,668	+0.69(+2.24%)
Oct 27, 2021	31.69	31.67	30.66	30.84	1,174,011	-0.85(-2.70%)
Oct 26, 2021	31.76			31.69	1,851,850	-0.17(-0.54%)
Oct 25, 2021	30.64	31.91	30.57	31.87	1,735,046	+1.08(+3.51%)
Oct 22, 2021	30.50	30.90	30.31	30.79	886,693	+0.26(+0.85%)
Oct 21, 2021	30.79	30.87	30.33	30.53	1,274,637	-0.35(-1.12%)
Oct 20, 2021	30.38	31.27	30.20	30.87	1,344,804	+0.60(+2.00%)
Oct 19, 2021	30.07	30.56	29.96	30.27	1,443,795	+0.22(+0.75%)
Oct 18, 2021	30.06	30.32	29.75	30.05	1,431,758	-0.08(-0.26%)
Oct 15, 2021	29.32	30.43	29.15	30.12	1,941,138	+1.08(+3.72%)
Oct 14, 2021	28.62	29.30	28.58	29.04	1,881,771	+0.42(+1.48%)
Oct 13, 2021	28.49	28.77	28.20	28.62	1,449,042	+0.27(+0.94%)
Oct 12, 2021	28.65	28.96	28.28	28.35	1,472,558	-0.32(-1.11%)
Oct 11, 2021	28.13	28.71	28.10	28.67	1,528,119	+0.55(+1.96%)
Oct 08, 2021	28.31	28.38	27.82	28.12	1,446,749	-0.23(-0.82%)
Oct 07, 2021	28.48	28.74	28.27	28.35	1,551,637	-0.20(-0.70%)
Oct 06, 2021	27.83	28.61	27.56	28.55	2,933,610	+0.47(+1.66%)
Oct 05, 2021	28.22	28.61	28.05	28.09	2,841,078	-0.35(-1.24%)
Oct 04, 2021	28.65	28.99	28.34	28.44	2,067,332	-0.34(-1.17%)
Oct 01, 2021	28.39	29.01	28.11	28.78	1,734,612	+0.47(+1.65%)
Sep 30, 2021	29.29	29.50	28.30	28.31	1,716,091	-1.03(-3.50%)
Sep 29, 2021	28.51	29.35	28.50	29.34	1,513,197	+0.81(+2.85%)
Sep 28, 2021	28.92	28.94	28.42	28.53	1,490,419	-0.43(-1.49%)
Sep 27, 2021	29.09	29.24	28.85	28.96	1,484,038	-0.13(-0.45%)
Sep 24, 2021	28.92	29.31	28.49	29.09	2,186,926	+0.27(+0.93%)
Sep 23, 2021	28.28	28.90	28.22	28.82	1,862,953	+0.63(+2.24%)
Sep 22, 2021	28.57	28.70	28.14	28.19	1,542,855	-0.21(-0.73%)
Sep 21, 2021	28.66	28.83	28.28	28.40	1,346,889	-0.04(-0.15%)
Sep 20, 2021	28.70	29.10	28.29	28.44	2,244,132	-0.94(-3.20%)
Sep 17, 2021	29.10	29.42	28.72	29.38	5,028,339	+0.23(+0.80%)
Sep 16, 2021	29.26	29.43	28.51	29.15	1,483,259	+0.03(+0.12%)
Sep 15, 2021	28.92	29.58	28.70	29.11	2,262,267	+0.26(+0.90%)
Sep 14, 2021	29.14	29.25	28.71	28.85	1,818,790	-0.35(-1.21%)
Sep 13, 2021	29.50	29.51	28.95	29.21	2,258,665	-0.04(-0.15%)
Sep 10, 2021	30.14	30.22	29.24	29.25	1,922,848	-0.69(-2.31%)
Sep 09, 2021	30.19	30.22	29.56	29.94	1,822,682	-0.25(-0.83%)
Sep 08, 2021	30.68	30.68	30.00	30.19	2,530,753	-0.58(-1.88%)
Sep 07, 2021	30.46	30.87	30.11	30.77	2,603,129	+0.03(+0.08%)
Sep 03, 2021	30.62	30.78	30.10	30.75	1,698,416	+0.00(+0.00%)
Sep 02, 2021	30.32	30.77	29.66	30.75	2,965,457	+0.91(+3.04%)
Sep 01, 2021	29.74	30.54	29.58	29.84	3,172,147	+0.58(+1.98%)
Aug 31, 2021	28.96	29.44	28.85	29.26	1,962,174	+0.15(+0.50%)
Aug 30, 2021	29.43	29.56	29.06	29.11	1,238,152	-0.46(-1.55%)
Aug 27, 2021	29.34	29.63	29.12	29.57	1,350,252	+0.25(+0.85%)
Aug 26, 2021	28.68	29.67	28.75	29.32	1,862,312	+0.57(+1.98%)
Aug 25, 2021	28.50	29.02	27.95	28.75	2,233,983	+0.12(+0.42%)
Aug 24, 2021	28.79	29.20	28.46	28.63	2,452,730	-0.07(-0.24%)
Aug 23, 2021	28.97	29.17	28.37	28.70	2,865,097	+0.02(+0.06%)
Aug 20, 2021	29.31	29.75	28.62	28.68	2,727,202	-0.52(-1.77%)
Aug 19, 2021	28.60	29.60	28.27	29.20	2,919,930	+0.44(+1.52%)
Aug 18, 2021	30.72	31.25	28.72	28.76	5,471,050	-1.53(-5.06%)
Aug 17, 2021	29.75	30.67	29.49	30.30	5,469,255	+0.90(+3.06%)
Aug 16, 2021	29.32	29.79	29.04	29.40	3,204,193	+0.10(+0.35%)
Aug 13, 2021	28.69	29.53	28.14	29.29	4,019,027	+0.61(+2.12%)
Aug 12, 2021	26.60	29.11	26.55	28.69	9,141,942	+3.06(+11.93%)
Aug 11, 2021	25.99	26.03	25.45	25.63	2,182,707	-0.36(-1.38%)
Aug 10, 2021	24.90	26.10	24.76	25.99	3,480,386	+1.07(+4.30%)
Aug 09, 2021	25.50	25.69	24.76	24.92	2,314,622	-0.34(-1.36%)
Aug 06, 2021	25.25	25.50	24.98	25.26	1,516,624	-0.05(-0.20%)
Aug 05, 2021	24.52	25.33	24.40	25.31	2,558,303	+0.80(+3.25%)
Aug 04, 2021	25.11	25.11	24.50	24.52	2,162,457	-0.75(-2.98%)
Aug 03, 2021	25.07	25.33	24.84	25.27	1,619,444	-0.02(-0.07%)
Aug 02, 2021	24.90	25.38	24.87	25.29	2,057,178	+0.45(+1.79%)
Jul 30, 2021	24.88	25.17	24.76	24.84	1,756,926	-0.19(-0.75%)
Jul 29, 2021	25.34	25.57	25.01	25.03	2,074,894	-0.44(-1.72%)
Jul 28, 2021	24.94	25.58	24.83	25.47	2,165,781	+0.53(+2.13%)
Jul 27, 2021	25.14	25.38	24.68	24.94	2,341,913	-0.46(-1.82%)
Jul 26, 2021	25.44	25.87	24.99	25.40	1,783,134	-0.12(-0.47%)
Jul 23, 2021	26.45	26.48	25.44	25.52	1,889,735	-0.96(-3.62%)
Jul 22, 2021	26.06	26.60	25.90	26.48	2,593,876	+0.39(+1.51%)
Jul 21, 2021	25.40	26.12	25.29	26.08	2,415,427	+0.73(+2.87%)
Jul 20, 2021	24.98	25.50	24.88	25.35	2,245,293	+0.40(+1.61%)
Jul 19, 2021	24.47	24.98	24.44	24.95	2,641,198	+0.23(+0.94%)
Jul 16, 2021	24.64	24.83	24.34	24.72	2,052,715	-0.03(-0.14%)
Jul 15, 2021	24.70	25.25	24.57	24.76	2,466,434	-0.37(-1.47%)
Jul 14, 2021	24.82	25.18	24.70	25.12	2,341,076	+0.21(+0.82%)
Jul 13, 2021	25.26	25.59	24.80	24.92	2,392,135	-0.55(-2.15%)
Jul 12, 2021	25.49	26.01	25.32	25.47	2,167,034	-0.31(-1.20%)
Jul 09, 2021	25.65	25.93	25.34	25.77	2,739,406	+0.39(+1.52%)
Jul 08, 2021	25.20	25.84	25.06	25.39	2,255,535	-0.40(-1.56%)
Jul 07, 2021	26.55	26.58	25.58	25.79	3,428,937	-0.75(-2.84%)
Jul 06, 2021	26.18	26.63	25.60	26.55	3,332,011	+0.12(+0.45%)
Jul 02, 2021	26.30	26.65	25.95	26.43	2,117,342	+0.03(+0.13%)
Jul 01, 2021	25.78	26.75	25.74	26.39	2,846,292	+0.48(+1.85%)
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.

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

Daily Times Leader