Skip to main content

Organon & Co. (NY: OGN )

18.80 +0.35 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.33 11.38 11.06 11.15 4,128,272 -0.09(-0.79%)
Nov 29, 2023 11.18 11.28 11.06 11.24 6,222,638 +0.11(+0.97%)
Nov 28, 2023 11.27 11.38 11.08 11.13 3,878,341 -0.13(-1.14%)
Nov 27, 2023 11.16 11.32 11.00 11.26 3,701,947 +0.07(+0.62%)
Nov 24, 2023 11.10 11.22 11.05 11.19 1,177,311 +0.12(+1.07%)
Nov 22, 2023 10.97 11.18 10.91 11.07 2,752,905 +0.21(+1.90%)
Nov 21, 2023 10.97 11.06 10.82 10.86 3,590,023 -0.16(-1.43%)
Nov 20, 2023 11.06 11.13 10.94 11.02 2,788,148 -0.12(-1.06%)
Nov 17, 2023 10.94 11.18 10.88 11.14 4,556,723 +0.35(+3.29%)
Nov 16, 2023 11.36 11.36 10.74 10.78 4,250,713 -0.60(-5.28%)
Nov 15, 2023 11.26 11.52 11.18 11.39 3,172,234 +0.10(+0.87%)
Nov 14, 2023 11.12 11.55 10.98 11.29 4,691,697 +0.42(+3.90%)
Nov 13, 2023 10.84 11.13 10.75 10.86 4,404,207 -0.09(-0.81%)
Nov 10, 2023 10.95 11.01 10.76 10.95 5,251,277 -0.02(-0.18%)
Nov 09, 2023 11.77 11.78 10.97 10.97 5,704,942 -0.82(-6.93%)
Nov 08, 2023 11.99 11.99 11.56 11.79 5,364,256 -0.13(-1.13%)
Nov 07, 2023 12.00 12.22 11.66 11.92 5,428,595 -0.14(-1.19%)
Nov 06, 2023 12.58 12.66 12.04 12.07 8,630,438 -0.71(-5.56%)
Nov 03, 2023 12.76 13.09 12.31 12.78 12,430,685 +0.18(+1.45%)
Nov 02, 2023 13.91 14.27 12.15 12.60 11,812,611 -1.48(-10.51%)
Nov 01, 2023 14.20 14.26 14.01 14.08 3,300,444 -0.13(-0.95%)
Oct 31, 2023 14.38 14.43 14.03 14.21 3,795,671 -0.13(-0.94%)
Oct 30, 2023 14.47 14.60 14.09 14.34 3,718,117 -0.03(-0.20%)
Oct 27, 2023 14.66 14.68 14.34 14.37 3,969,724 -0.34(-2.29%)
Oct 26, 2023 14.95 15.11 14.70 14.71 3,483,285 -0.33(-2.17%)
Oct 25, 2023 14.94 15.12 14.86 15.04 2,278,256 -0.11(-0.70%)
Oct 24, 2023 14.89 15.23 14.85 15.14 3,661,561 +0.27(+1.81%)
Oct 23, 2023 15.36 15.46 14.85 14.87 3,293,174 -0.40(-2.64%)
Oct 20, 2023 15.38 15.54 15.25 15.28 2,494,533 -0.23(-1.49%)
Oct 19, 2023 15.57 15.68 15.35 15.51 4,686,760 -0.14(-0.92%)
Oct 18, 2023 15.66 15.78 15.42 15.65 4,172,257 -0.14(-0.91%)
Oct 17, 2023 16.00 16.28 15.66 15.79 70,780,912 -0.40(-2.49%)
Oct 16, 2023 16.78 17.00 16.01 16.20 6,132,820 -0.44(-2.66%)
Oct 13, 2023 16.05 16.73 15.81 16.64 4,027,781 +0.65(+4.09%)
Oct 12, 2023 16.44 16.49 15.94 15.99 2,696,965 -0.56(-3.37%)
Oct 11, 2023 16.69 16.69 16.42 16.54 2,530,560 -0.07(-0.41%)
Oct 10, 2023 16.41 16.84 16.28 16.61 2,439,681 +0.32(+1.95%)
Oct 09, 2023 15.79 16.34 15.79 16.29 3,777,142 +0.37(+2.29%)
Oct 06, 2023 15.46 16.04 15.33 15.93 2,581,583 +0.35(+2.22%)
Oct 05, 2023 15.63 15.78 15.46 15.58 2,159,363 -0.10(-0.61%)
Oct 04, 2023 15.60 15.75 15.44 15.68 3,445,333 +0.03(+0.18%)
Oct 03, 2023 15.88 16.02 15.50 15.65 2,863,293 -0.38(-2.40%)
Oct 02, 2023 16.55 16.57 15.96 16.04 3,357,113 -0.64(-3.86%)
Sep 29, 2023 16.57 16.79 16.47 16.68 3,369,312 +0.27(+1.64%)
Sep 28, 2023 15.97 16.46 15.78 16.41 4,266,027 +0.47(+2.95%)
Sep 27, 2023 16.48 16.55 15.87 15.94 6,335,649 -0.63(-3.83%)
Sep 26, 2023 17.02 17.11 16.47 16.57 5,579,455 -0.61(-3.52%)
Sep 25, 2023 17.47 17.28 17.12 17.18 3,606,748 -0.37(-2.08%)
Sep 22, 2023 18.03 18.03 17.50 17.54 3,215,263 -0.31(-1.72%)
Sep 21, 2023 18.16 18.25 17.84 17.85 2,503,537 -0.33(-1.80%)
Sep 20, 2023 18.35 18.42 18.15 18.18 2,827,745 -0.09(-0.47%)
Sep 19, 2023 18.60 18.69 18.25 18.26 2,093,926 -0.43(-2.31%)
Sep 18, 2023 18.73 18.90 18.54 18.70 1,946,396 -0.08(-0.41%)
Sep 15, 2023 18.87 18.99 18.67 18.77 6,325,614 -0.24(-1.26%)
Sep 14, 2023 18.75 19.07 18.71 19.01 2,555,497 +0.50(+2.70%)
Sep 13, 2023 18.53 18.73 18.39 18.51 2,001,555 -0.16(-0.87%)
Sep 12, 2023 18.86 19.07 18.53 18.68 3,414,799 -0.22(-1.17%)
Sep 11, 2023 18.59 19.18 18.57 18.90 2,770,082 +0.37(+1.97%)
Sep 08, 2023 18.75 18.79 18.48 18.53 1,998,198 -0.17(-0.92%)
Sep 07, 2023 19.04 19.28 18.69 18.71 4,496,576 -0.35(-1.82%)
Sep 06, 2023 20.04 20.21 19.03 19.05 3,797,272 -1.12(-5.57%)
Sep 05, 2023 21.18 21.21 20.17 20.18 1,767,175 -1.10(-5.15%)
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.