Indicators

Organon & Co. (NY: OGN )

21.80 +0.28 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	25.98	26.41	25.91	25.92	2,347,228	-0.25(-0.95%)
Jun 29, 2021	26.54	26.83	26.10	26.17	2,634,316	-0.33(-1.26%)
Jun 28, 2021	25.43	26.58	25.19	26.50	3,625,700	+0.64(+2.48%)
Jun 25, 2021	25.50	26.44	25.02	25.86	15,911,376	+0.36(+1.41%)
Jun 24, 2021	25.18	25.76	25.10	25.50	3,231,937	+0.23(+0.92%)
Jun 23, 2021	25.36	25.77	24.93	25.27	4,530,137	-0.03(-0.10%)
Jun 22, 2021	25.06	25.59	24.71	25.30	4,924,265	+0.10(+0.41%)
Jun 21, 2021	25.87	26.27	25.15	25.19	4,135,381	-0.49(-1.90%)
Jun 18, 2021	27.06	27.16	25.67	25.68	11,923,354	-1.27(-4.70%)
Jun 17, 2021	26.12	27.18	25.79	26.95	5,937,493	+0.65(+2.48%)
Jun 16, 2021	27.00	27.11	25.93	26.30	6,171,638	-0.95(-3.49%)
Jun 15, 2021	25.70	27.49	25.53	27.25	7,399,815	+1.31(+5.05%)
Jun 14, 2021	25.78	26.24	25.07	25.94	8,138,646	+0.54(+2.12%)
Jun 11, 2021	26.00	26.02	25.19	25.40	6,687,576	-0.58(-2.24%)
Jun 10, 2021	24.66	26.69	24.33	25.98	13,080,898	+1.61(+6.61%)
Jun 09, 2021	23.60	25.22	23.34	24.37	16,999,262	-0.39(-1.59%)
Jun 08, 2021	25.98	25.98	24.44	24.77	21,595,264	-2.15(-7.99%)
Jun 07, 2021	27.96	29.02	26.43	26.92	13,439,175	-2.34(-7.99%)
Jun 04, 2021	30.97	30.98	28.88	29.25	8,757,834	-2.44(-7.70%)

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.