Skip to main content

Organon & Co. (NY: OGN )

18.62 +0.17 (+0.92%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.25 18.50 18.20 18.45 1,646,946 +0.33(+1.82%)
Mar 26, 2024 17.97 18.19 17.86 18.12 1,797,935 +0.30(+1.68%)
Mar 25, 2024 17.83 17.89 17.60 17.82 1,502,131 +0.04(+0.22%)
Mar 22, 2024 18.35 18.61 17.67 17.78 1,861,872 -0.52(-2.84%)
Mar 21, 2024 18.29 18.52 18.20 18.30 1,612,650 +0.15(+0.83%)
Mar 20, 2024 17.69 18.18 17.60 18.15 1,879,463 +0.21(+1.17%)
Mar 19, 2024 17.80 18.08 17.61 17.94 2,378,584 +0.13(+0.73%)
Mar 18, 2024 18.31 18.31 17.57 17.81 3,069,764 -0.47(-2.57%)
Mar 15, 2024 18.06 18.38 18.06 18.28 4,317,593 -0.08(-0.44%)
Mar 14, 2024 18.26 18.63 18.03 18.36 2,264,185 -0.19(-1.02%)
Mar 13, 2024 18.36 18.61 18.23 18.55 2,799,420 +0.28(+1.53%)
Mar 12, 2024 18.31 18.48 18.25 18.27 1,675,575 -0.07(-0.38%)
Mar 11, 2024 18.35 18.74 18.27 18.34 1,811,235 -0.11(-0.60%)
Mar 08, 2024 18.27 18.52 18.15 18.45 1,558,083 +0.22(+1.21%)
Mar 07, 2024 18.10 18.48 18.00 18.23 1,409,387 +0.26(+1.45%)
Mar 06, 2024 17.95 18.04 17.73 17.97 1,655,228 +0.22(+1.24%)
Mar 05, 2024 17.38 17.87 17.34 17.75 1,529,255 +0.36(+2.07%)
Mar 04, 2024 17.60 17.68 17.29 17.39 1,762,742 -0.17(-0.97%)
Mar 01, 2024 17.50 17.60 17.25 17.56 1,549,851 +0.15(+0.86%)
Feb 29, 2024 17.88 17.95 17.39 17.41 2,781,944 -0.42(-2.36%)
Feb 28, 2024 17.89 17.93 17.66 17.83 2,550,790 -0.21(-1.16%)
Feb 27, 2024 17.75 18.27 17.61 18.04 1,932,373 +0.39(+2.21%)
Feb 26, 2024 18.50 18.62 17.62 17.65 2,897,408 -0.85(-4.59%)
Feb 23, 2024 18.40 18.70 18.05 18.50 2,390,817 +0.23(+1.26%)
Feb 22, 2024 18.23 18.39 17.99 18.27 2,315,961 +0.02(+0.11%)
Feb 21, 2024 18.42 18.68 17.98 18.25 3,341,939 +0.04(+0.22%)
Feb 20, 2024 18.47 18.64 18.10 18.21 3,422,204 -0.22(-1.18%)
Feb 16, 2024 18.28 18.70 18.07 18.43 3,449,706 +0.09(+0.48%)
Feb 15, 2024 17.58 18.79 17.38 18.34 7,863,144 +2.23(+13.81%)
Feb 14, 2024 16.03 16.19 15.69 16.11 3,613,715 +0.24(+1.49%)
Feb 13, 2024 16.28 16.29 15.60 15.88 3,448,172 -0.70(-4.22%)
Feb 12, 2024 16.23 16.62 16.22 16.58 2,290,052 +0.44(+2.75%)
Feb 09, 2024 16.08 16.18 15.88 16.13 2,066,160 +0.07(+0.43%)
Feb 08, 2024 15.94 16.07 15.70 16.06 2,391,304 +0.06(+0.37%)
Feb 07, 2024 16.60 16.64 15.82 16.00 2,656,328 -0.69(-4.13%)
Feb 06, 2024 15.86 16.88 15.79 16.69 2,867,445 +0.90(+5.67%)
Feb 05, 2024 16.35 16.38 15.78 15.80 2,101,862 -0.59(-3.61%)
Feb 02, 2024 16.91 16.95 16.36 16.39 1,991,119 -0.59(-3.48%)
Feb 01, 2024 16.50 17.04 16.32 16.98 1,909,349 +0.58(+3.54%)
Jan 31, 2024 16.58 16.82 16.40 16.40 3,078,791 -0.13(-0.77%)
Jan 30, 2024 16.86 16.92 16.37 16.53 1,704,818 -0.37(-2.21%)
Jan 29, 2024 16.57 16.92 16.35 16.90 2,292,457 +0.42(+2.57%)
Jan 26, 2024 16.55 16.76 16.40 16.48 2,541,357 -0.11(-0.65%)
Jan 25, 2024 16.41 16.60 16.22 16.59 2,303,967 +0.41(+2.56%)
Jan 24, 2024 16.14 16.35 16.02 16.17 2,350,101 +0.15(+0.92%)
Jan 23, 2024 15.61 16.06 15.50 16.02 2,585,798 +0.57(+3.70%)
Jan 22, 2024 15.36 15.74 15.29 15.45 2,689,706 +0.19(+1.23%)
Jan 19, 2024 15.41 15.49 15.10 15.27 3,353,489 -0.19(-1.21%)
Jan 18, 2024 15.75 15.92 15.24 15.45 3,865,004 -0.21(-1.32%)
Jan 17, 2024 16.11 16.27 15.50 15.66 4,186,042 -0.68(-4.16%)
Jan 16, 2024 16.40 16.52 16.09 16.34 3,249,243 -0.16(-0.96%)
Jan 12, 2024 16.61 17.09 16.49 16.50 3,023,665 -0.08(-0.48%)
Jan 11, 2024 16.92 17.11 16.41 16.58 5,147,747 -0.36(-2.15%)
Jan 10, 2024 15.99 16.96 15.85 16.94 6,502,446 +0.98(+6.17%)
Jan 09, 2024 15.97 16.14 15.77 15.96 4,931,112 -0.10(-0.61%)
Jan 08, 2024 14.13 16.07 14.13 16.05 9,158,428 +1.86(+13.12%)
Jan 05, 2024 13.59 14.26 13.44 14.19 4,978,293 +0.62(+4.57%)
Jan 04, 2024 14.46 14.51 13.49 13.57 5,437,517 -0.84(-5.81%)
Jan 03, 2024 14.42 14.56 14.06 14.41 3,025,875 -0.08(-0.54%)
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.