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 (%)
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%)

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.