Indicators

Organon & Co. (NY: OGN )

18.20 -0.32 (-1.70%)

Streaming Delayed Price Updated: 10:12 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	26.34	26.78	26.27	26.28	2,315,184	-0.25(-0.95%)
Jun 29, 2021	26.91	27.20	26.46	26.53	2,598,352	-0.34(-1.26%)
Jun 28, 2021	25.79	26.95	25.54	26.87	3,576,203	+0.65(+2.48%)
Jun 25, 2021	25.86	26.81	25.37	26.22	15,694,156	+0.36(+1.41%)
Jun 24, 2021	25.53	26.12	25.45	25.86	3,187,815	+0.23(+0.92%)
Jun 23, 2021	25.71	26.12	25.27	25.62	4,468,292	-0.03(-0.10%)
Jun 22, 2021	25.40	25.94	25.05	25.65	4,857,040	+0.10(+0.41%)
Jun 21, 2021	26.23	26.64	25.50	25.54	4,078,926	-0.50(-1.90%)
Jun 18, 2021	27.44	27.54	26.02	26.04	11,760,578	-1.29(-4.70%)
Jun 17, 2021	26.48	27.56	26.14	27.32	5,856,435	+0.66(+2.48%)
Jun 16, 2021	27.38	27.49	26.29	26.66	6,087,384	-0.96(-3.49%)
Jun 15, 2021	26.06	27.87	25.88	27.63	7,298,794	+1.33(+5.05%)
Jun 14, 2021	26.13	26.60	25.42	26.30	8,027,538	+0.55(+2.12%)
Jun 11, 2021	26.36	26.39	25.53	25.75	6,596,278	-0.59(-2.24%)
Jun 10, 2021	25.00	27.06	24.67	26.34	12,902,320	+1.63(+6.61%)
Jun 09, 2021	23.93	25.57	23.67	24.71	16,767,190	-0.40(-1.59%)
Jun 08, 2021	26.34	26.34	24.78	25.11	21,300,448	-2.18(-7.99%)
Jun 07, 2021	28.35	29.43	26.79	27.29	13,255,705	-2.37(-7.99%)
Jun 04, 2021	31.40	31.41	29.28	29.66	8,638,273	-2.48(-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.