Indicators

Organon & Co. (NY: OGN )

20.42 +0.19 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.