Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	11.17	11.22	10.91	11.00	4,185,411	-0.09(-0.79%)
Nov 29, 2023	11.03	11.12	10.91	11.08	6,308,765	+0.11(+0.97%)
Nov 28, 2023	11.11	11.23	10.93	10.98	3,932,020	-0.13(-1.14%)
Nov 27, 2023	11.01	11.16	10.85	11.10	3,753,185	+0.07(+0.62%)
Nov 24, 2023	10.95	11.06	10.90	11.04	1,193,606	+0.12(+1.07%)
Nov 22, 2023	10.82	11.03	10.76	10.92	2,791,007	+0.20(+1.90%)
Nov 21, 2023	10.82	10.90	10.68	10.72	3,639,711	-0.16(-1.43%)
Nov 20, 2023	10.91	10.98	10.79	10.87	2,826,738	-0.12(-1.06%)
Nov 17, 2023	10.79	11.03	10.73	10.99	4,619,792	+0.35(+3.29%)
Nov 16, 2023	11.20	11.21	10.59	10.64	4,309,547	-0.59(-5.28%)
Nov 15, 2023	11.10	11.37	11.03	11.23	3,216,141	+0.10(+0.87%)
Nov 14, 2023	10.97	11.40	10.83	11.13	4,756,634	+0.42(+3.90%)
Nov 13, 2023	10.70	10.98	10.60	10.72	4,465,165	-0.09(-0.81%)
Nov 10, 2023	10.80	10.86	10.61	10.80	5,323,959	-0.02(-0.18%)
Nov 09, 2023	11.61	11.62	10.82	10.82	5,783,903	-0.81(-6.93%)
Nov 08, 2023	11.83	11.83	11.40	11.63	5,438,502	-0.13(-1.13%)
Nov 07, 2023	11.84	12.05	11.50	11.76	5,503,731	-0.14(-1.19%)
Nov 06, 2023	12.40	12.49	11.87	11.90	8,749,890	-0.70(-5.56%)
Nov 03, 2023	12.58	12.91	12.14	12.60	12,602,735	+0.18(+1.45%)
Nov 02, 2023	13.72	14.07	11.99	12.42	11,976,107	-1.46(-10.51%)
Nov 01, 2023	14.01	14.07	13.82	13.88	3,346,125	-0.13(-0.95%)
Oct 31, 2023	14.19	14.23	13.84	14.02	3,848,206	-0.13(-0.94%)
Oct 30, 2023	14.27	14.40	13.90	14.15	3,769,579	-0.03(-0.20%)
Oct 27, 2023	14.46	14.48	14.15	14.18	4,024,668	-0.33(-2.29%)
Oct 26, 2023	14.75	14.91	14.50	14.51	3,531,496	-0.32(-2.17%)
Oct 25, 2023	14.74	14.92	14.66	14.83	2,309,789	-0.10(-0.70%)
Oct 24, 2023	14.69	15.02	14.65	14.93	3,712,240	+0.27(+1.81%)
Oct 23, 2023	15.15	15.25	14.65	14.67	3,338,755	-0.40(-2.64%)
Oct 20, 2023	15.17	15.32	15.04	15.07	2,529,059	-0.23(-1.49%)
Oct 19, 2023	15.36	15.47	15.14	15.29	4,751,628	-0.14(-0.92%)
Oct 18, 2023	15.45	15.56	15.21	15.44	4,230,004	-0.14(-0.91%)
Oct 17, 2023	15.78	16.05	15.45	15.58	71,760,576	-0.40(-2.49%)
Oct 16, 2023	16.56	16.76	15.79	15.98	6,217,703	-0.44(-2.66%)
Oct 13, 2023	15.84	16.50	15.60	16.41	4,083,529	+0.64(+4.09%)
Oct 12, 2023	16.21	16.26	15.72	15.77	2,734,293	-0.55(-3.37%)
Oct 11, 2023	16.46	16.46	16.20	16.32	2,565,585	-0.07(-0.40%)
Oct 10, 2023	16.19	16.61	16.05	16.38	2,473,448	+0.31(+1.95%)
Oct 09, 2023	15.58	16.12	15.57	16.07	3,829,420	+0.36(+2.29%)
Oct 06, 2023	15.25	15.82	15.12	15.71	2,617,314	+0.34(+2.22%)
Oct 05, 2023	15.42	15.56	15.25	15.37	2,189,250	-0.09(-0.61%)
Oct 04, 2023	15.39	15.54	15.23	15.47	3,493,019	+0.03(+0.18%)
Oct 03, 2023	15.66	15.80	15.29	15.44	2,902,923	-0.38(-2.40%)
Oct 02, 2023	16.33	16.35	15.74	15.82	3,403,578	-0.63(-3.86%)
Sep 29, 2023	16.35	16.56	16.24	16.45	3,415,946	+0.27(+1.64%)
Sep 28, 2023	15.75	16.23	15.56	16.19	4,325,072	+0.46(+2.95%)
Sep 27, 2023	16.25	16.33	15.65	15.72	6,423,340	-0.63(-3.83%)
Sep 26, 2023	16.79	16.88	16.24	16.35	5,656,679	-0.60(-3.52%)
Sep 25, 2023	17.23	17.05	16.89	16.94	3,656,668	-0.36(-2.08%)
Sep 22, 2023	17.79	17.79	17.27	17.30	3,259,765	-0.30(-1.72%)
Sep 21, 2023	17.91	18.00	17.60	17.61	2,538,188	-0.32(-1.80%)
Sep 20, 2023	18.10	18.17	17.90	17.93	2,866,883	-0.09(-0.47%)
Sep 19, 2023	18.35	18.44	18.01	18.01	2,122,907	-0.43(-2.31%)
Sep 18, 2023	18.48	18.64	18.29	18.44	1,973,336	-0.08(-0.41%)
Sep 15, 2023	18.61	18.73	18.41	18.52	6,413,166	-0.24(-1.26%)
Sep 14, 2023	18.50	18.81	18.45	18.75	2,590,867	+0.49(+2.70%)
Sep 13, 2023	18.28	18.47	18.14	18.26	2,029,258	-0.16(-0.87%)
Sep 12, 2023	18.60	18.81	18.28	18.42	3,462,063	-0.22(-1.17%)
Sep 11, 2023	18.34	18.91	18.32	18.64	2,808,422	+0.36(+1.97%)
Sep 08, 2023	18.50	18.54	18.23	18.28	2,025,855	-0.17(-0.92%)
Sep 07, 2023	18.78	19.02	18.43	18.45	4,558,812	-0.34(-1.82%)
Sep 06, 2023	19.77	19.94	18.77	18.79	3,849,829	-1.11(-5.57%)
Sep 05, 2023	20.90	20.92	19.89	19.90	1,791,634	-1.08(-5.15%)
Sep 01, 2023	20.99	21.17	20.86	20.98	1,019,579	+0.17(+0.82%)
Aug 31, 2023	21.22	21.29	20.80	20.81	987,875	-0.34(-1.61%)
Aug 30, 2023	21.13	21.23	21.00	21.15	1,301,034	-0.03(-0.13%)
Aug 29, 2023	21.03	21.23	20.85	21.18	1,228,315	+0.27(+1.27%)
Aug 28, 2023	20.77	20.98	20.76	20.91	1,000,625	+0.20(+0.96%)
Aug 25, 2023	20.52	20.83	20.38	20.72	1,295,351	+0.24(+1.16%)
Aug 24, 2023	20.66	20.89	20.38	20.48	1,645,948	-0.29(-1.41%)
Aug 23, 2023	21.08	21.08	20.74	20.77	1,009,513	-0.23(-1.08%)
Aug 22, 2023	21.27	21.36	20.99	21.00	1,445,011	-0.23(-1.07%)
Aug 21, 2023	21.20	21.43	21.08	21.23	1,234,570	-0.09(-0.40%)
Aug 18, 2023	21.05	21.37	20.97	21.31	1,902,197	+0.05(+0.22%)
Aug 17, 2023	21.57	21.68	21.14	21.27	1,482,570	-0.13(-0.62%)
Aug 16, 2023	21.62	21.80	21.37	21.40	1,374,528	-0.37(-1.72%)
Aug 15, 2023	21.44	21.88	21.44	21.77	1,910,939	+0.19(+0.87%)
Aug 14, 2023	21.59	21.88	21.49	21.58	2,013,231	-0.08(-0.39%)
Aug 11, 2023	22.04	22.23	21.64	21.67	2,100,688	-0.43(-1.95%)
Aug 10, 2023	21.85	22.45	21.84	22.10	3,624,175	+0.42(+1.94%)
Aug 09, 2023	22.35	22.38	21.61	21.68	3,196,524	-0.57(-2.57%)
Aug 08, 2023	21.14	22.54	21.06	22.25	6,401,321	+1.84(+9.04%)
Aug 07, 2023	20.25	20.72	20.22	20.41	3,127,807	+0.25(+1.25%)
Aug 04, 2023	20.18	20.35	20.02	20.15	1,887,091	+0.02(+0.09%)
Aug 03, 2023	20.37	20.53	20.08	20.13	2,456,532	-0.28(-1.38%)
Aug 02, 2023	20.11	20.44	19.92	20.41	1,972,665	+0.07(+0.37%)
Aug 01, 2023	20.63	20.92	20.21	20.34	2,195,873	-0.23(-1.14%)
Jul 31, 2023	20.73	20.85	20.39	20.57	6,675,648	-0.19(-0.90%)
Jul 28, 2023	20.84	20.91	20.59	20.76	1,612,710	+0.28(+1.37%)
Jul 27, 2023	20.95	21.04	20.46	20.48	1,800,277	-0.38(-1.84%)
Jul 26, 2023	20.29	20.91	20.29	20.86	2,646,555	+0.51(+2.53%)
Jul 25, 2023	20.07	20.39	19.90	20.35	2,521,920	+0.20(+0.98%)
Jul 24, 2023	19.88	20.47	19.85	20.15	1,953,155	+0.34(+1.70%)
Jul 21, 2023	19.64	19.85	19.38	19.82	1,575,333	+0.25(+1.29%)
Jul 20, 2023	19.67	19.79	19.50	19.56	1,426,671	+0.08(+0.43%)
Jul 19, 2023	19.33	19.61	19.24	19.48	1,764,105	+0.26(+1.36%)
Jul 18, 2023	19.05	19.41	19.01	19.22	1,388,386	+0.14(+0.74%)
Jul 17, 2023	19.10	19.17	18.78	19.08	1,692,709	-0.13(-0.68%)
Jul 14, 2023	19.44	19.48	18.99	19.21	2,866,768	-0.18(-0.92%)
Jul 13, 2023	19.02	19.43	19.02	19.39	1,510,587	+0.41(+2.17%)
Jul 12, 2023	19.70	19.88	18.89	18.97	2,306,772	-0.49(-2.50%)
Jul 11, 2023	18.93	19.72	18.93	19.46	3,739,330	+0.56(+2.97%)
Jul 10, 2023	18.86	19.00	18.64	18.90	2,343,366	+0.08(+0.45%)
Jul 07, 2023	18.59	19.09	18.50	18.81	2,916,857	+0.17(+0.90%)
Jul 06, 2023	18.92	18.97	18.55	18.65	2,413,165	-0.59(-3.07%)
Jul 05, 2023	19.12	19.47	18.82	19.24	1,560,579	-0.02(-0.10%)
Jul 03, 2023	19.41	19.57	19.23	19.25	1,217,924	-0.22(-1.15%)
Jun 30, 2023	19.59	19.64	19.33	19.48	1,692,029	+0.07(+0.39%)
Jun 29, 2023	19.03	19.59	18.98	19.40	1,861,008	+0.29(+1.52%)
Jun 28, 2023	19.35	19.39	18.98	19.11	1,275,906	-0.19(-0.97%)
Jun 27, 2023	19.11	19.39	18.90	19.30	1,525,052	+0.09(+0.49%)
Jun 26, 2023	18.95	19.27	18.77	19.21	1,480,095	+0.26(+1.38%)
Jun 23, 2023	19.42	19.51	18.83	18.95	2,378,971	-0.63(-3.20%)
Jun 22, 2023	19.54	19.77	19.38	19.57	1,697,345	+0.11(+0.58%)
Jun 21, 2023	19.46	19.68	19.24	19.46	3,106,143	-0.08(-0.43%)
Jun 20, 2023	19.30	19.69	19.10	19.54	1,984,548	-0.03(-0.14%)
Jun 16, 2023	19.66	19.75	19.37	19.57	5,446,555	-0.01(-0.05%)
Jun 15, 2023	19.00	19.60		19.58	1,950,776	-0.58(-2.88%)
May 08, 2023	20.95	21.02	20.02	20.16	2,436,228	-0.65(-3.11%)
May 05, 2023	20.47	21.10	20.14	20.81	2,576,821	+0.47(+2.32%)
May 04, 2023	21.76	21.95	19.96	20.34	4,005,372	-2.06(-9.20%)
May 03, 2023	22.43	22.70	22.28	22.40	2,568,189	+0.17(+0.75%)
May 02, 2023	22.62	22.71	21.91	22.23	1,663,879	-0.41(-1.80%)
May 01, 2023	22.81	22.91	22.62	22.64	1,234,788	-0.12(-0.53%)
Apr 28, 2023	22.48	22.79	22.35	22.76	2,096,594	+0.28(+1.23%)
Apr 27, 2023	22.04	22.50	22.01	22.48	1,703,224	+0.58(+2.66%)
Apr 26, 2023	21.63	22.02	21.63	21.90	1,543,933	+0.10(+0.47%)
Apr 25, 2023	22.20	22.24	21.73	21.80	1,455,286	-0.41(-1.83%)
Apr 24, 2023	22.28	22.31	21.96	22.20	1,435,119	-0.07(-0.33%)
Apr 21, 2023	22.09	22.31	21.96	22.28	1,246,868	+0.39(+1.77%)
Apr 20, 2023	21.94	22.07	21.77	21.89	1,504,938	-0.18(-0.84%)
Apr 19, 2023	21.78	22.08	21.65	22.07	1,372,355	+0.28(+1.27%)
Apr 18, 2023	22.24	22.35	21.74	21.80	1,180,285	-0.42(-1.87%)
Apr 17, 2023	21.91	22.30	21.73	22.21	1,670,119	+0.22(+1.01%)
Apr 14, 2023	22.16	22.31	21.56	21.99	1,478,213	-0.17(-0.75%)
Apr 13, 2023	21.98	22.23	21.91	22.16	1,386,878	+0.34(+1.57%)
Apr 12, 2023	22.07	22.17	21.75	21.82	1,649,929	-0.13(-0.59%)
Apr 11, 2023	22.10	22.20	21.94	21.95	1,254,102	-0.09(-0.42%)
Apr 10, 2023	21.87	22.12	21.73	22.04	1,319,633	-0.09(-0.42%)
Apr 06, 2023	22.12	22.26	21.75	22.13	1,451,726	+0.29(+1.31%)
Apr 05, 2023	21.32	22.01	21.21	21.84	1,862,232	+0.52(+2.43%)
Apr 04, 2023	21.85	21.93	21.11	21.33	1,737,830	-0.42(-1.91%)
Apr 03, 2023	21.83	22.02	21.51	21.74	1,918,974	+0.01(+0.04%)
Mar 31, 2023	21.49	21.79	21.46	21.73	2,380,323	+0.40(+1.86%)
Mar 30, 2023	21.21	21.49	21.07	21.34	1,953,300	+0.38(+1.81%)
Mar 29, 2023	20.79	21.00	20.56	20.96	1,852,842	+0.41(+1.98%)
Mar 28, 2023	20.26	20.55	20.20	20.55	1,370,593	+0.15(+0.72%)
Mar 27, 2023	20.37	20.59	20.19	20.40	1,601,922	+0.20(+1.01%)
Mar 24, 2023	19.76	20.25	19.37	20.20	1,727,317	+0.41(+2.05%)
Mar 23, 2023	20.34	20.42	19.63	19.79	2,012,573	-0.40(-1.97%)
Mar 22, 2023	20.73	20.81	20.18	20.19	1,586,640	-0.49(-2.37%)
Mar 21, 2023	20.87	21.05	20.55	20.68	2,202,764	-0.01(-0.04%)
Mar 20, 2023	20.20	20.72	20.02	20.69	2,449,256	+0.67(+3.32%)
Mar 17, 2023	20.04	20.23	19.92	20.02	4,966,016	-0.05(-0.23%)
Mar 16, 2023	19.89	20.13	19.52	20.07	2,944,241	+0.18(+0.93%)
Mar 15, 2023	19.93	20.00	19.51	19.89	3,009,813	-0.40(-1.96%)
Mar 14, 2023	20.83	21.01	20.11	20.28	2,713,084	-0.29(-1.39%)
Mar 13, 2023	20.84	21.05	20.51	20.57	2,959,507	-0.39(-1.85%)
Mar 10, 2023	21.44	21.54	20.80	20.96	2,945,866	-0.55(-2.54%)
Mar 09, 2023	21.91	21.95	21.35	21.50	2,121,401	-0.38(-1.73%)
Mar 08, 2023	21.99	22.09	21.79	21.88	1,572,334	-0.06(-0.25%)
Mar 07, 2023	22.37	22.53	21.92	21.94	2,287,849	-0.35(-1.58%)
Mar 06, 2023	22.68	23.09	22.28	22.29	2,792,561	-0.41(-1.79%)
Mar 03, 2023	22.45	22.96	22.38	22.69	2,660,330	+0.42(+1.87%)
Mar 02, 2023	22.29	22.36	22.08	22.28	2,706,844	-0.17(-0.74%)
Mar 01, 2023	22.64	22.97	22.39	22.44	2,840,024	-0.18(-0.82%)
Feb 28, 2023	23.00	23.25	22.59	22.63	3,127,545	-0.55(-2.39%)
Feb 27, 2023	23.82	24.18	22.99	23.18	3,479,960	-0.46(-1.95%)
Feb 24, 2023	24.02	24.19	23.30	23.65	2,155,793	-0.72(-2.96%)
Feb 23, 2023	24.61	24.78	24.18	24.37	1,503,642	-0.16(-0.67%)
Feb 22, 2023	24.85	24.99	24.36	24.53	2,331,049	-0.19(-0.78%)
Feb 21, 2023	23.78	24.76	23.73	24.72	3,390,929	+0.93(+3.92%)
Feb 17, 2023	22.57	24.12	22.04	23.79	5,642,520	+1.05(+4.62%)
Feb 16, 2023	25.45	25.74	22.45	22.74	10,137,871	-4.01(-15.00%)
Feb 15, 2023	26.36	26.85	26.27	26.75	1,949,527	+0.12(+0.45%)
Feb 14, 2023	26.99	27.02	26.58	26.63	1,556,491	-0.32(-1.19%)
Feb 13, 2023	26.47	26.99	26.23	26.95	1,602,586	+0.42(+1.59%)
Feb 10, 2023	26.51	26.70	26.40	26.53	1,551,333	-0.04(-0.14%)
Feb 09, 2023	27.22	27.29	26.51	26.57	1,375,910	-0.57(-2.09%)
Feb 08, 2023	27.25	27.27	26.98	27.14	885,037	-0.15(-0.54%)
Feb 07, 2023	26.94	27.32	26.71	27.28	903,515	+0.24(+0.88%)
Feb 06, 2023	27.06	27.18	26.71	27.05	1,395,843	-0.16(-0.60%)
Feb 03, 2023	27.66	27.87	27.19	27.21	1,128,769	-0.59(-2.14%)
Feb 02, 2023	27.70	27.89	27.56	27.80	1,343,889	+0.09(+0.33%)
Feb 01, 2023	27.43	27.88	27.36	27.71	1,588,319	+0.16(+0.60%)
Jan 31, 2023	26.98	27.59	26.93	27.55	5,306,655	+0.51(+1.89%)
Jan 30, 2023	27.16	27.29	26.83	27.04	1,855,285	-0.34(-1.24%)
Jan 27, 2023	27.57	27.83	27.28	27.37	1,739,699	-0.35(-1.25%)
Jan 26, 2023	27.98	28.18	27.53	27.72	1,566,181	-0.29(-1.04%)
Jan 25, 2023	28.77	28.77	27.86	28.01	1,492,383	-0.70(-2.45%)
Jan 24, 2023	29.08	29.17	28.33	28.72	1,532,516	-0.55(-1.87%)
Jan 23, 2023	28.76	29.32	28.66	29.27	1,569,198	+0.61(+2.14%)
Jan 20, 2023	28.74	28.88	28.35	28.65	1,702,785	-0.06(-0.22%)
Jan 19, 2023	28.93	29.11	28.56	28.72	2,082,726	-0.48(-1.66%)
Jan 18, 2023	29.50	29.65	29.12	29.20	2,609,059	-0.13(-0.44%)
Jan 17, 2023	29.38	29.53	29.08	29.33	3,001,518	+0.02(+0.06%)
Jan 13, 2023	28.74	29.37	28.70	29.31	2,819,934	+0.62(+2.17%)
Jan 12, 2023	28.06	28.79	27.97	28.69	2,969,891	+0.68(+2.42%)
Jan 11, 2023	27.70	28.07	27.37	28.01	2,454,870	+0.48(+1.73%)
Jan 10, 2023	27.15	27.68	26.85	27.54	2,250,080	+0.49(+1.83%)
Jan 09, 2023	26.64	27.47	26.58	27.05	1,855,925	+0.39(+1.47%)
Jan 06, 2023	26.64	26.94	26.29	26.65	1,992,632	+0.28(+1.08%)
Jan 05, 2023	26.17	26.37	25.54	26.37	2,049,229	-0.09(-0.35%)
Jan 04, 2023	25.79	26.65	25.72	26.46	2,515,694	+0.80(+3.10%)
Jan 03, 2023	25.51	25.99	25.47	25.66	1,846,508	+0.13(+0.50%)
Dec 30, 2022	25.64	25.66	25.30	25.54	1,883,331	-0.23(-0.89%)
Dec 29, 2022	25.43	25.98	25.42	25.77	2,221,346	+0.48(+1.92%)
Dec 28, 2022	25.54	25.67	25.23	25.28	1,653,742	-0.27(-1.04%)
Dec 27, 2022	25.54	25.66	25.23	25.55	1,351,063	+0.01(+0.04%)
Dec 23, 2022	25.27	25.57	25.18	25.54	1,057,531	+0.27(+1.05%)
Dec 22, 2022	25.26	25.39	24.90	25.27	1,122,540	-0.14(-0.54%)
Dec 21, 2022	25.26	25.64	25.24	25.41	1,333,607	+0.31(+1.24%)
Dec 20, 2022	24.99	25.19	24.76	25.10	1,425,672	+0.02(+0.07%)
Dec 19, 2022	24.90	25.13	24.60	25.08	2,735,589	-0.01(-0.04%)
Dec 16, 2022	25.76	25.91	24.98	25.09	7,536,860	-0.77(-2.97%)
Dec 15, 2022	25.99	26.20	25.73	25.86	2,603,573	-0.31(-1.19%)
Dec 14, 2022	25.77	26.25	25.68	26.17	2,639,120	+0.38(+1.49%)
Dec 13, 2022	25.60	25.98	25.52	25.78	3,321,819	+0.57(+2.25%)
Dec 12, 2022	24.89	25.32	24.62	25.22	3,554,004	+0.48(+1.96%)
Dec 09, 2022	24.58	25.05	24.50	24.73	2,293,464	+0.17(+0.71%)
Dec 08, 2022	23.99	24.60	23.94	24.56	2,277,456	+0.71(+2.99%)
Dec 07, 2022	23.91	24.12	23.58	23.85	1,534,004	-0.06(-0.27%)
Dec 06, 2022	24.08	24.28	23.53	23.91	1,824,498	-0.18(-0.76%)
Dec 05, 2022	24.27	24.50	23.92	24.09	1,205,592	-0.34(-1.38%)
Dec 02, 2022	23.88	24.43	23.80	24.43	1,351,996	+0.27(+1.14%)

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.

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

Daily Times Leader