Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.17 11.22 10.91 11.00 4,185,411 -0.09(-0.79%)
Nov 29, 2023 11.03 11.12 10.91 11.08 6,308,765 +0.11(+0.97%)
Nov 28, 2023 11.11 11.23 10.93 10.98 3,932,020 -0.13(-1.14%)
Nov 27, 2023 11.01 11.16 10.85 11.10 3,753,185 +0.07(+0.62%)
Nov 24, 2023 10.95 11.06 10.90 11.04 1,193,606 +0.12(+1.07%)
Nov 22, 2023 10.82 11.03 10.76 10.92 2,791,007 +0.20(+1.90%)
Nov 21, 2023 10.82 10.90 10.68 10.72 3,639,711 -0.16(-1.43%)
Nov 20, 2023 10.91 10.98 10.79 10.87 2,826,738 -0.12(-1.06%)
Nov 17, 2023 10.79 11.03 10.73 10.99 4,619,792 +0.35(+3.29%)
Nov 16, 2023 11.20 11.21 10.59 10.64 4,309,547 -0.59(-5.28%)
Nov 15, 2023 11.10 11.37 11.03 11.23 3,216,141 +0.10(+0.87%)
Nov 14, 2023 10.97 11.40 10.83 11.13 4,756,634 +0.42(+3.90%)
Nov 13, 2023 10.70 10.98 10.60 10.72 4,465,165 -0.09(-0.81%)
Nov 10, 2023 10.80 10.86 10.61 10.80 5,323,959 -0.02(-0.18%)
Nov 09, 2023 11.61 11.62 10.82 10.82 5,783,903 -0.81(-6.93%)
Nov 08, 2023 11.83 11.83 11.40 11.63 5,438,502 -0.13(-1.13%)
Nov 07, 2023 11.84 12.05 11.50 11.76 5,503,731 -0.14(-1.19%)
Nov 06, 2023 12.40 12.49 11.87 11.90 8,749,890 -0.70(-5.56%)
Nov 03, 2023 12.58 12.91 12.14 12.60 12,602,735 +0.18(+1.45%)
Nov 02, 2023 13.72 14.07 11.99 12.42 11,976,107 -1.46(-10.51%)
Nov 01, 2023 14.01 14.07 13.82 13.88 3,346,125 -0.13(-0.95%)
Oct 31, 2023 14.19 14.23 13.84 14.02 3,848,206 -0.13(-0.94%)
Oct 30, 2023 14.27 14.40 13.90 14.15 3,769,579 -0.03(-0.20%)
Oct 27, 2023 14.46 14.48 14.15 14.18 4,024,668 -0.33(-2.29%)
Oct 26, 2023 14.75 14.91 14.50 14.51 3,531,496 -0.32(-2.17%)
Oct 25, 2023 14.74 14.92 14.66 14.83 2,309,789 -0.10(-0.70%)
Oct 24, 2023 14.69 15.02 14.65 14.93 3,712,240 +0.27(+1.81%)
Oct 23, 2023 15.15 15.25 14.65 14.67 3,338,755 -0.40(-2.64%)
Oct 20, 2023 15.17 15.32 15.04 15.07 2,529,059 -0.23(-1.49%)
Oct 19, 2023 15.36 15.47 15.14 15.29 4,751,628 -0.14(-0.92%)
Oct 18, 2023 15.45 15.56 15.21 15.44 4,230,004 -0.14(-0.91%)
Oct 17, 2023 15.78 16.05 15.45 15.58 71,760,576 -0.40(-2.49%)
Oct 16, 2023 16.56 16.76 15.79 15.98 6,217,703 -0.44(-2.66%)
Oct 13, 2023 15.84 16.50 15.60 16.41 4,083,529 +0.64(+4.09%)
Oct 12, 2023 16.21 16.26 15.72 15.77 2,734,293 -0.55(-3.37%)
Oct 11, 2023 16.46 16.46 16.20 16.32 2,565,585 -0.07(-0.40%)
Oct 10, 2023 16.19 16.61 16.05 16.38 2,473,448 +0.31(+1.95%)
Oct 09, 2023 15.58 16.12 15.57 16.07 3,829,420 +0.36(+2.29%)
Oct 06, 2023 15.25 15.82 15.12 15.71 2,617,314 +0.34(+2.22%)
Oct 05, 2023 15.42 15.56 15.25 15.37 2,189,250 -0.09(-0.61%)
Oct 04, 2023 15.39 15.54 15.23 15.47 3,493,019 +0.03(+0.18%)
Oct 03, 2023 15.66 15.80 15.29 15.44 2,902,923 -0.38(-2.40%)
Oct 02, 2023 16.33 16.35 15.74 15.82 3,403,578 -0.63(-3.86%)
Sep 29, 2023 16.35 16.56 16.24 16.45 3,415,946 +0.27(+1.64%)
Sep 28, 2023 15.75 16.23 15.56 16.19 4,325,072 +0.46(+2.95%)
Sep 27, 2023 16.25 16.33 15.65 15.72 6,423,340 -0.63(-3.83%)
Sep 26, 2023 16.79 16.88 16.24 16.35 5,656,679 -0.60(-3.52%)
Sep 25, 2023 17.23 17.05 16.89 16.94 3,656,668 -0.36(-2.08%)
Sep 22, 2023 17.79 17.79 17.27 17.30 3,259,765 -0.30(-1.72%)
Sep 21, 2023 17.91 18.00 17.60 17.61 2,538,188 -0.32(-1.80%)
Sep 20, 2023 18.10 18.17 17.90 17.93 2,866,883 -0.09(-0.47%)
Sep 19, 2023 18.35 18.44 18.01 18.01 2,122,907 -0.43(-2.31%)
Sep 18, 2023 18.48 18.64 18.29 18.44 1,973,336 -0.08(-0.41%)
Sep 15, 2023 18.61 18.73 18.41 18.52 6,413,166 -0.24(-1.26%)
Sep 14, 2023 18.50 18.81 18.45 18.75 2,590,867 +0.49(+2.70%)
Sep 13, 2023 18.28 18.47 18.14 18.26 2,029,258 -0.16(-0.87%)
Sep 12, 2023 18.60 18.81 18.28 18.42 3,462,063 -0.22(-1.17%)
Sep 11, 2023 18.34 18.91 18.32 18.64 2,808,422 +0.36(+1.97%)
Sep 08, 2023 18.50 18.54 18.23 18.28 2,025,855 -0.17(-0.92%)
Sep 07, 2023 18.78 19.02 18.43 18.45 4,558,812 -0.34(-1.82%)
Sep 06, 2023 19.77 19.94 18.77 18.79 3,849,829 -1.11(-5.57%)
Sep 05, 2023 20.90 20.92 19.89 19.90 1,791,634 -1.08(-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.