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: 4:10 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 (%)
Apr 28, 2023 22.47 22.78 22.34 22.75 2,097,458 +0.28(+1.23%)
Apr 27, 2023 22.03 22.49 22.00 22.47 1,703,926 +0.58(+2.66%)
Apr 26, 2023 21.62 22.01 21.62 21.89 1,544,569 +0.10(+0.47%)
Apr 25, 2023 22.19 22.23 21.72 21.79 1,455,886 -0.41(-1.83%)
Apr 24, 2023 22.27 22.30 21.96 22.20 1,435,710 -0.07(-0.33%)
Apr 21, 2023 22.08 22.30 21.95 22.27 1,247,382 +0.39(+1.77%)
Apr 20, 2023 21.93 22.06 21.76 21.88 1,505,558 -0.18(-0.84%)
Apr 19, 2023 21.77 22.07 21.64 22.07 1,372,920 +0.28(+1.27%)
Apr 18, 2023 22.23 22.34 21.73 21.79 1,180,771 -0.42(-1.87%)
Apr 17, 2023 21.90 22.29 21.72 22.20 1,670,807 +0.22(+1.01%)
Apr 14, 2023 22.15 22.30 21.55 21.98 1,478,822 -0.17(-0.75%)
Apr 13, 2023 21.97 22.22 21.90 22.15 1,387,449 +0.34(+1.57%)
Apr 12, 2023 22.07 22.16 21.74 21.81 1,650,609 -0.13(-0.59%)
Apr 11, 2023 22.09 22.20 21.93 21.94 1,254,619 -0.09(-0.42%)
Apr 10, 2023 21.86 22.11 21.72 22.03 1,320,177 -0.09(-0.42%)
Apr 06, 2023 22.11 22.25 21.74 22.12 1,452,324 +0.29(+1.31%)
Apr 05, 2023 21.31 22.01 21.20 21.83 1,862,999 +0.52(+2.43%)
Apr 04, 2023 21.84 21.92 21.11 21.32 1,738,546 -0.42(-1.91%)
Apr 03, 2023 21.83 22.01 21.50 21.73 1,919,765 +0.01(+0.04%)
Mar 31, 2023 21.48 21.78 21.45 21.72 2,381,304 +0.40(+1.86%)
Mar 30, 2023 21.20 21.48 21.06 21.33 1,954,105 +0.38(+1.81%)
Mar 29, 2023 20.78 20.99 20.55 20.95 1,853,605 +0.41(+1.98%)
Mar 28, 2023 20.26 20.54 20.19 20.54 1,371,157 +0.15(+0.72%)
Mar 27, 2023 20.37 20.58 20.18 20.39 1,602,582 +0.20(+1.01%)
Mar 24, 2023 19.76 20.24 19.36 20.19 1,728,028 +0.41(+2.05%)
Mar 23, 2023 20.33 20.41 19.62 19.78 2,013,402 -0.40(-1.97%)
Mar 22, 2023 20.72 20.80 20.17 20.18 1,587,294 -0.49(-2.37%)
Mar 21, 2023 20.87 21.04 20.54 20.67 2,203,671 -0.01(-0.04%)
Mar 20, 2023 20.19 20.71 20.02 20.68 2,450,265 +0.66(+3.32%)
Mar 17, 2023 20.03 20.23 19.92 20.02 4,968,062 -0.05(-0.23%)
Mar 16, 2023 19.89 20.13 19.52 20.06 2,945,454 +0.18(+0.93%)
Mar 15, 2023 19.92 19.99 19.50 19.88 3,011,053 -0.40(-1.96%)
Mar 14, 2023 20.82 21.00 20.10 20.27 2,714,201 -0.29(-1.39%)
Mar 13, 2023 20.83 21.04 20.50 20.56 2,960,727 -0.39(-1.85%)
Mar 10, 2023 21.43 21.53 20.79 20.95 2,947,079 -0.55(-2.54%)
Mar 09, 2023 21.90 21.95 21.35 21.49 2,122,275 -0.38(-1.73%)
Mar 08, 2023 21.98 22.08 21.78 21.87 1,572,982 -0.06(-0.25%)
Mar 07, 2023 22.36 22.52 21.91 21.93 2,288,792 -0.35(-1.58%)
Mar 06, 2023 22.68 23.08 22.27 22.28 2,793,712 -0.41(-1.79%)
Mar 03, 2023 22.44 22.95 22.37 22.68 2,661,426 +0.42(+1.87%)
Mar 02, 2023 22.28 22.35 22.07 22.27 2,707,959 -0.17(-0.74%)
Mar 01, 2023 22.63 22.96 22.38 22.44 2,841,194 -0.18(-0.82%)
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.