Skip to main content

Organon & Co. (NY: OGN )

18.73 +0.29 (+1.54%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 21.51 21.59 21.09 21.10 974,389 -0.35(-1.61%)
Aug 30, 2023 21.42 21.53 21.29 21.44 1,283,273 -0.03(-0.13%)
Aug 29, 2023 21.32 21.52 21.14 21.47 1,211,546 +0.27(+1.27%)
Aug 28, 2023 21.06 21.27 21.05 21.20 986,965 +0.20(+0.96%)
Aug 25, 2023 20.80 21.12 20.67 21.00 1,277,667 +0.24(+1.16%)
Aug 24, 2023 20.94 21.18 20.66 20.76 1,623,478 -0.30(-1.41%)
Aug 23, 2023 21.37 21.37 21.03 21.06 995,732 -0.23(-1.08%)
Aug 22, 2023 21.56 21.66 21.28 21.29 1,425,283 -0.23(-1.07%)
Aug 21, 2023 21.49 21.72 21.37 21.52 1,217,716 -0.09(-0.40%)
Aug 18, 2023 21.34 21.67 21.26 21.61 1,876,229 +0.05(+0.22%)
Aug 17, 2023 21.87 21.98 21.43 21.56 1,462,330 -0.13(-0.62%)
Aug 16, 2023 21.92 22.10 21.67 21.69 1,355,763 -0.38(-1.72%)
Aug 15, 2023 21.74 22.18 21.73 22.07 1,884,851 +0.19(+0.87%)
Aug 14, 2023 21.89 22.18 21.78 21.88 1,985,746 -0.09(-0.39%)
Aug 11, 2023 22.35 22.54 21.94 21.97 2,072,010 -0.44(-1.95%)
Aug 10, 2023 22.15 22.76 22.14 22.41 3,574,699 +0.43(+1.94%)
Aug 09, 2023 22.66 22.69 21.91 21.98 3,152,886 -0.58(-2.57%)
Aug 08, 2023 21.44 22.85 21.35 22.56 6,313,931 +1.87(+9.04%)
Aug 07, 2023 20.53 21.01 20.50 20.69 3,085,106 +0.26(+1.25%)
Aug 04, 2023 20.46 20.64 20.30 20.43 1,861,329 +0.02(+0.09%)
Aug 03, 2023 20.65 20.81 20.36 20.41 2,422,996 -0.28(-1.38%)
Aug 02, 2023 20.38 20.73 20.19 20.70 1,945,734 +0.08(+0.37%)
Aug 01, 2023 20.92 21.21 20.49 20.62 2,165,895 -0.24(-1.14%)
Jul 31, 2023 21.02 21.14 20.67 20.86 6,584,513 -0.19(-0.90%)
Jul 28, 2023 21.12 21.20 20.87 21.05 1,590,694 +0.28(+1.37%)
Jul 27, 2023 21.24 21.33 20.74 20.76 1,775,700 -0.39(-1.84%)
Jul 26, 2023 20.57 21.20 20.57 21.15 2,610,425 +0.52(+2.53%)
Jul 25, 2023 20.35 20.67 20.18 20.63 2,487,491 +0.20(+0.98%)
Jul 24, 2023 20.16 20.76 20.13 20.43 1,926,491 +0.34(+1.70%)
Jul 21, 2023 19.91 20.13 19.65 20.09 1,553,827 +0.26(+1.29%)
Jul 20, 2023 19.94 20.07 19.77 19.83 1,407,194 +0.09(+0.43%)
Jul 19, 2023 19.60 19.88 19.51 19.75 1,740,022 +0.27(+1.36%)
Jul 18, 2023 19.31 19.68 19.27 19.48 1,369,432 +0.14(+0.74%)
Jul 17, 2023 19.36 19.44 19.04 19.34 1,669,601 -0.13(-0.68%)
Jul 14, 2023 19.71 19.75 19.25 19.47 2,827,631 -0.18(-0.92%)
Jul 13, 2023 19.28 19.70 19.28 19.65 1,489,964 +0.42(+2.17%)
Jul 12, 2023 19.98 20.16 19.15 19.24 2,275,281 -0.49(-2.50%)
Jul 11, 2023 19.19 20.00 19.19 19.73 3,688,281 +0.57(+2.97%)
Jul 10, 2023 19.12 19.26 18.89 19.16 2,311,375 +0.09(+0.45%)
Jul 07, 2023 18.85 19.35 18.75 19.07 2,877,037 +0.17(+0.90%)
Jul 06, 2023 19.18 19.24 18.81 18.90 2,380,221 -0.60(-3.07%)
Jul 05, 2023 19.39 19.74 19.08 19.50 1,539,275 -0.02(-0.10%)
Jul 03, 2023 19.68 19.84 19.49 19.52 1,201,297 -0.23(-1.15%)
Jun 30, 2023 19.86 19.91 19.60 19.75 1,668,929 +0.08(+0.39%)
Jun 29, 2023 19.29 19.86 19.25 19.67 1,835,601 +0.29(+1.52%)
Jun 28, 2023 19.62 19.65 19.24 19.38 1,258,488 -0.19(-0.97%)
Jun 27, 2023 19.38 19.66 19.16 19.57 1,504,232 +0.09(+0.49%)
Jun 26, 2023 19.21 19.54 19.03 19.47 1,459,889 +0.27(+1.38%)
Jun 23, 2023 19.69 19.78 19.09 19.21 2,346,493 -0.64(-3.20%)
Jun 22, 2023 19.81 20.04 19.64 19.84 1,674,173 +0.11(+0.58%)
Jun 21, 2023 19.73 19.96 19.50 19.73 3,063,738 -0.09(-0.43%)
Jun 20, 2023 19.57 19.97 19.36 19.81 1,957,455 -0.03(-0.14%)
Jun 16, 2023 19.93 20.02 19.63 19.84 5,372,199 -0.01(-0.05%)
Jun 15, 2023 19.26 19.87 19.21 19.85 1,924,144 +0.60(+3.11%)
Jun 14, 2023 19.51 19.76 19.12 19.25 1,763,946 -0.09(-0.49%)
Jun 13, 2023 19.36 19.72 19.30 19.35 1,690,462 -0.03(-0.15%)
Jun 12, 2023 18.91 19.48 18.85 19.38 2,076,873 +0.56(+2.98%)
Jun 09, 2023 18.92 19.18 18.77 18.82 2,442,342 -0.17(-0.90%)
Jun 08, 2023 19.50 19.54 18.92 18.99 2,055,014 -0.44(-2.25%)
Jun 07, 2023 19.03 19.48 18.85 19.43 1,756,358 +0.37(+1.94%)
Jun 06, 2023 19.20 19.24 18.89 19.06 1,726,212 -0.10(-0.54%)
Jun 05, 2023 18.86 19.30 18.76 19.16 2,190,511 +0.41(+2.18%)
Jun 02, 2023 18.65 18.86 18.56 18.75 1,663,358 +0.29(+1.59%)
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.