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 (%)
May 31, 2022 34.00 34.19 33.28 33.61 2,486,444 -0.83(-2.42%)
May 27, 2022 34.09 34.49 33.90 34.44 1,335,182 +0.30(+0.88%)
May 26, 2022 33.96 34.61 33.60 34.14 1,310,740 +0.41(+1.21%)
May 25, 2022 33.16 33.96 33.10 33.74 1,370,035 +0.51(+1.55%)
May 24, 2022 33.17 33.33 32.69 33.22 1,316,125 -0.01(-0.03%)
May 23, 2022 33.45 33.61 32.70 33.23 1,289,498 -0.10(-0.29%)
May 20, 2022 32.66 33.38 32.27 33.33 2,175,141 +0.95(+2.93%)
May 19, 2022 31.43 32.46 31.24 32.38 1,615,647 +0.54(+1.70%)
May 18, 2022 32.27 33.08 31.72 31.84 1,865,401 -0.68(-2.10%)
May 17, 2022 31.66 32.65 31.42 32.52 1,627,904 +1.15(+3.67%)
May 16, 2022 30.76 31.54 30.65 31.37 1,210,587 +0.43(+1.40%)
May 13, 2022 30.63 31.19 30.28 30.94 1,294,038 +0.52(+1.72%)
May 12, 2022 29.33 30.43 29.33 30.42 1,505,905 +1.12(+3.84%)
May 11, 2022 30.43 30.99 29.19 29.29 2,330,275 -1.24(-4.06%)
May 10, 2022 30.05 30.70 29.81 30.53 2,158,374 +0.04(+0.12%)
May 09, 2022 30.07 30.95 29.95 30.49 2,766,645 -0.04(-0.14%)
May 06, 2022 30.15 30.76 29.09 30.54 2,788,288 -0.09(-0.29%)
May 05, 2022 29.15 30.92 29.12 30.63 3,888,092 +1.48(+5.06%)
May 04, 2022 28.56 29.24 28.05 29.15 1,604,496 +0.66(+2.31%)
May 03, 2022 28.14 28.61 28.03 28.49 2,237,684 +0.32(+1.12%)
May 02, 2022 28.54 29.08 27.78 28.18 2,816,564 -0.22(-0.77%)
Apr 29, 2022 28.88 29.27 28.32 28.40 3,206,733 -0.59(-2.03%)
Apr 28, 2022 28.72 29.16 28.29 28.98 1,717,120 +0.51(+1.79%)
Apr 27, 2022 28.10 28.70 27.86 28.47 1,371,351 +0.67(+2.40%)
Apr 26, 2022 28.32 28.61 27.77 27.81 1,148,757 -0.75(-2.61%)
Apr 25, 2022 28.11 28.71 27.65 28.55 1,354,281 +0.22(+0.78%)
Apr 22, 2022 28.68 28.68 28.16 28.33 1,415,115 -0.45(-1.56%)
Apr 21, 2022 29.39 29.54 28.70 28.78 1,492,227 -0.51(-1.74%)
Apr 20, 2022 29.64 29.67 29.25 29.29 970,355 -0.53(-1.77%)
Apr 19, 2022 29.43 29.94 29.33 29.82 1,221,723 +0.50(+1.71%)
Apr 18, 2022 30.54 30.59 29.18 29.32 1,332,411 -1.34(-4.36%)
Apr 14, 2022 30.75 31.02 30.27 30.65 1,726,196 -0.07(-0.23%)
Apr 13, 2022 30.85 31.00 30.42 30.72 1,064,987 -0.01(-0.03%)
Apr 12, 2022 30.90 31.34 30.66 30.73 1,348,539 -0.17(-0.54%)
Apr 11, 2022 31.61 31.78 30.80 30.90 1,685,257 -0.61(-1.92%)
Apr 08, 2022 31.77 31.93 31.43 31.50 3,553,140 -0.29(-0.91%)
Apr 07, 2022 31.71 32.16 31.61 31.79 2,760,706 +0.00(+0.00%)
Apr 06, 2022 31.23 32.01 30.84 31.79 2,156,377 +0.70(+2.26%)
Apr 05, 2022 30.54 31.49 30.54 31.09 2,345,838 +0.60(+1.96%)
Apr 04, 2022 30.61 30.81 30.27 30.49 1,675,583 -0.38(-1.22%)
Apr 01, 2022 30.93 31.28 30.63 30.87 1,833,968 +0.19(+0.63%)
Mar 31, 2022 31.21 31.71 30.67 30.68 1,864,757 -0.77(-2.46%)
Mar 30, 2022 31.07 31.96 30.98 31.45 1,873,318 +0.43(+1.39%)
Mar 29, 2022 31.06 31.40 30.80 31.02 1,181,950 +0.13(+0.43%)
Mar 28, 2022 30.67 30.92 30.46 30.89 1,645,463 +0.16(+0.51%)
Mar 25, 2022 31.14 31.38 30.56 30.73 1,207,212 -0.27(-0.88%)
Mar 24, 2022 30.99 31.14 30.53 31.00 1,487,880 -0.04(-0.11%)
Mar 23, 2022 31.12 31.34 30.74 31.04 1,803,093 -0.01(-0.03%)
Mar 22, 2022 30.74 31.31 30.35 31.05 1,493,788 +0.51(+1.67%)
Mar 21, 2022 31.19 31.61 30.43 30.54 1,901,569 -0.27(-0.88%)
Mar 18, 2022 30.05 30.91 29.98 30.81 10,290,951 +0.65(+2.16%)
Mar 17, 2022 29.03 30.20 28.57 30.16 3,054,333 +1.26(+4.38%)
Mar 16, 2022 28.77 28.94 27.97 28.90 3,372,824 +0.54(+1.89%)
Mar 15, 2022 28.36 28.68 27.83 28.36 4,161,457 -0.06(-0.22%)
Mar 14, 2022 31.04 31.28 27.73 28.42 8,943,537 -3.05(-9.68%)
Mar 11, 2022 31.80 32.16 31.43 31.47 1,694,843 -0.13(-0.42%)
Mar 10, 2022 31.86 31.33 31.60 2,224,787 -0.42(-1.32%)
Mar 09, 2022 32.38 32.88 31.97 32.02 2,037,955 -0.17(-0.52%)
Mar 08, 2022 33.66 33.90 32.17 32.19 2,880,147 -1.55(-4.61%)
Mar 07, 2022 33.88 34.43 33.21 33.74 3,061,414 -0.35(-1.03%)
Mar 04, 2022 33.72 34.14 33.02 34.10 3,290,452 -0.18(-0.51%)
Mar 03, 2022 34.37 34.44 33.66 34.27 1,540,871 -0.30(-0.86%)
Mar 02, 2022 32.95 34.67 32.89 34.57 3,910,287 +1.67(+5.07%)
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.