Indicators

Organon & Co. (NY: OGN )

21.80 +0.28 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.18	27.96		27.80	5,066,773	+0.40(+1.46%)
Jan 28, 2022	26.53	27.41	26.49	27.40	1,929,601	+0.65(+2.44%)
Jan 27, 2022	27.09	27.56	26.55	26.74	2,226,085	-0.03(-0.10%)
Jan 26, 2022	26.87	27.43	26.42	26.77	1,578,375	+0.02(+0.07%)
Jan 25, 2022	26.07	27.00	25.81	26.75	2,244,530	+0.23(+0.85%)
Jan 24, 2022	26.41	26.68	25.21	26.53	3,001,522	-0.45(-1.68%)
Jan 21, 2022	27.66	27.68	26.70	26.98	2,182,018	-0.74(-2.67%)
Jan 20, 2022	28.06	28.49	27.68	27.72	1,997,710	-0.37(-1.30%)
Jan 19, 2022	27.90	28.51	27.88	28.08	2,287,299	+0.15(+0.53%)
Jan 18, 2022	28.46	28.81	27.35	27.94	2,181,638	-0.69(-2.40%)
Jan 14, 2022				28.62	0	-0.03(-0.12%)
Jan 13, 2022	28.22	28.90	28.14	28.66	1,812,226	+0.25(+0.89%)
Jan 12, 2022	28.62	28.66	28.10	28.41	1,802,027	-0.12(-0.43%)
Jan 11, 2022	28.14	28.56	27.89	28.53	2,399,342	+0.47(+1.68%)
Jan 10, 2022	27.87	28.35	27.61	28.06	3,239,307	-0.17(-0.62%)
Jan 07, 2022	27.46	28.28	27.46	28.23	1,550,803	+0.78(+2.86%)
Jan 06, 2022	27.05	27.78	26.49	27.45	2,309,664	+0.36(+1.32%)
Jan 05, 2022	27.54	27.88	27.05	27.09	2,271,589	-0.37(-1.33%)
Jan 04, 2022	27.19	27.56	26.78	27.46	1,884,637	+0.31(+1.16%)

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.