Skip to main content

Organon & Co. (NY: OGN )

19.76 +0.31 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 19.65 19.88 19.56 19.76 1,578,460 +0.31(+1.59%)
Jun 01, 2023 19.52 19.68 18.99 19.45 1,860,697 +0.06(+0.31%)
May 31, 2023 19.18 19.50 18.87 19.39 2,899,212 +0.12(+0.62%)
May 30, 2023 19.32 19.51 19.18 19.27 1,893,492 -0.27(-1.38%)
May 26, 2023 19.91 20.09 19.43 19.54 2,005,363 -0.32(-1.61%)
May 25, 2023 19.89 19.93 19.15 19.86 4,580,459 -0.26(-1.29%)
May 24, 2023 20.46 20.46 19.87 20.12 2,157,315 -0.51(-2.47%)
May 23, 2023 20.85 21.10 20.57 20.63 1,811,691 -0.11(-0.53%)
May 22, 2023 20.40 21.05 20.15 20.74 5,356,204 +0.31(+1.52%)
May 19, 2023 20.59 20.76 20.36 20.43 1,944,538 -0.04(-0.20%)
May 18, 2023 20.54 20.58 20.14 20.47 1,410,680 -0.11(-0.53%)
May 17, 2023 20.38 20.58 20.12 20.58 1,890,879 +0.17(+0.83%)
May 16, 2023 20.86 20.86 20.37 20.41 1,474,881 -0.43(-2.06%)
May 15, 2023 20.82 21.00 20.51 20.84 2,260,481 -0.03(-0.14%)
May 12, 2023 21.00 21.16 20.72 20.87 2,075,515 +0.00(+0.00%)
May 11, 2023 21.07 21.14 20.77 20.87 2,477,749 -0.35(-1.63%)
May 10, 2023 21.12 21.37 20.73 21.22 4,674,440 +0.26(+1.22%)
May 09, 2023 21.24 21.30 20.85 20.96 3,496,552 -0.57(-2.66%)
May 08, 2023 22.37 22.45 21.38 21.53 2,281,332 -0.69(-3.11%)
May 05, 2023 21.86 22.53 21.51 22.22 2,412,986 +0.50(+2.32%)
May 04, 2023 23.24 23.44 21.31 21.72 3,750,709 -2.20(-9.20%)
May 03, 2023 23.95 24.24 23.79 23.92 2,404,903 +0.18(+0.75%)
May 02, 2023 24.16 24.25 23.40 23.74 1,558,089 -0.43(-1.80%)
May 01, 2023 24.36 24.46 24.16 24.18 1,156,279 -0.13(-0.53%)
Apr 28, 2023 24.01 24.34 23.87 24.30 1,963,292 +0.30(+1.23%)
Apr 27, 2023 23.53 24.03 23.50 24.01 1,594,933 +0.62(+2.66%)
Apr 26, 2023 23.10 23.51 23.10 23.39 1,445,769 +0.11(+0.47%)
Apr 25, 2023 23.70 23.75 23.20 23.28 1,362,759 -0.43(-1.83%)
Apr 24, 2023 23.79 23.82 23.46 23.71 1,343,874 -0.08(-0.33%)
Apr 21, 2023 23.59 23.82 23.46 23.79 1,167,592 +0.41(+1.77%)
Apr 20, 2023 23.43 23.56 23.25 23.38 1,409,253 -0.20(-0.84%)
Apr 19, 2023 23.26 23.58 23.12 23.57 1,285,100 +0.30(+1.27%)
Apr 18, 2023 23.75 23.87 23.22 23.28 1,105,242 -0.44(-1.87%)
Apr 17, 2023 23.40 23.82 23.21 23.72 1,563,932 +0.24(+1.01%)
Apr 14, 2023 23.66 23.82 23.02 23.48 1,384,228 -0.18(-0.75%)
Apr 13, 2023 23.48 23.74 23.40 23.66 1,298,700 +0.37(+1.57%)
Apr 12, 2023 23.57 23.67 23.23 23.30 1,545,026 -0.14(-0.59%)
Apr 11, 2023 23.60 23.71 23.43 23.44 1,174,366 -0.10(-0.42%)
Apr 10, 2023 23.36 23.62 23.21 23.53 1,235,730 -0.10(-0.42%)
Apr 06, 2023 23.62 23.77 23.23 23.63 1,359,425 +0.31(+1.31%)
Apr 05, 2023 22.76 23.51 22.65 23.33 1,743,831 +0.55(+2.43%)
Apr 04, 2023 23.34 23.42 22.55 22.77 1,627,339 -0.44(-1.91%)
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.