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

Organon & Co. (NY: OGN )

20.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2023 21.22 21.29 20.80 20.81 987,875 -0.34(-1.61%)
Aug 30, 2023 21.13 21.23 21.00 21.15 1,301,034 -0.03(-0.13%)
Aug 29, 2023 21.03 21.23 20.85 21.18 1,228,315 +0.27(+1.27%)
Aug 28, 2023 20.77 20.98 20.76 20.91 1,000,625 +0.20(+0.96%)
Aug 25, 2023 20.52 20.83 20.38 20.72 1,295,351 +0.24(+1.16%)
Aug 24, 2023 20.66 20.89 20.38 20.48 1,645,948 -0.29(-1.41%)
Aug 23, 2023 21.08 21.08 20.74 20.77 1,009,513 -0.23(-1.08%)
Aug 22, 2023 21.27 21.36 20.99 21.00 1,445,011 -0.23(-1.07%)
Aug 21, 2023 21.20 21.43 21.08 21.23 1,234,570 -0.09(-0.40%)
Aug 18, 2023 21.05 21.37 20.97 21.31 1,902,197 +0.05(+0.22%)
Aug 17, 2023 21.57 21.68 21.14 21.27 1,482,570 -0.13(-0.62%)
Aug 16, 2023 21.62 21.80 21.37 21.40 1,374,528 -0.37(-1.72%)
Aug 15, 2023 21.44 21.88 21.44 21.77 1,910,939 +0.19(+0.87%)
Aug 14, 2023 21.59 21.88 21.49 21.58 2,013,231 -0.08(-0.39%)
Aug 11, 2023 22.04 22.23 21.64 21.67 2,100,688 -0.43(-1.95%)
Aug 10, 2023 21.85 22.45 21.84 22.10 3,624,175 +0.42(+1.94%)
Aug 09, 2023 22.35 22.38 21.61 21.68 3,196,524 -0.57(-2.57%)
Aug 08, 2023 21.14 22.54 21.06 22.25 6,401,321 +1.84(+9.04%)
Aug 07, 2023 20.25 20.72 20.22 20.41 3,127,807 +0.25(+1.25%)
Aug 04, 2023 20.18 20.35 20.02 20.15 1,887,091 +0.02(+0.09%)
Aug 03, 2023 20.37 20.53 20.08 20.13 2,456,532 -0.28(-1.38%)
Aug 02, 2023 20.11 20.44 19.92 20.41 1,972,665 +0.07(+0.37%)
Aug 01, 2023 20.63 20.92 20.21 20.34 2,195,873 -0.23(-1.14%)
Jul 31, 2023 20.73 20.85 20.39 20.57 6,675,648 -0.19(-0.90%)
Jul 28, 2023 20.84 20.91 20.59 20.76 1,612,710 +0.28(+1.37%)
Jul 27, 2023 20.95 21.04 20.46 20.48 1,800,277 -0.38(-1.84%)
Jul 26, 2023 20.29 20.91 20.29 20.86 2,646,555 +0.51(+2.53%)
Jul 25, 2023 20.07 20.39 19.90 20.35 2,521,920 +0.20(+0.98%)
Jul 24, 2023 19.88 20.47 19.85 20.15 1,953,155 +0.34(+1.70%)
Jul 21, 2023 19.64 19.85 19.38 19.82 1,575,333 +0.25(+1.29%)
Jul 20, 2023 19.67 19.79 19.50 19.56 1,426,671 +0.08(+0.43%)
Jul 19, 2023 19.33 19.61 19.24 19.48 1,764,105 +0.26(+1.36%)
Jul 18, 2023 19.05 19.41 19.01 19.22 1,388,386 +0.14(+0.74%)
Jul 17, 2023 19.10 19.17 18.78 19.08 1,692,709 -0.13(-0.68%)
Jul 14, 2023 19.44 19.48 18.99 19.21 2,866,768 -0.18(-0.92%)
Jul 13, 2023 19.02 19.43 19.02 19.39 1,510,587 +0.41(+2.17%)
Jul 12, 2023 19.70 19.88 18.89 18.97 2,306,772 -0.49(-2.50%)
Jul 11, 2023 18.93 19.72 18.93 19.46 3,739,330 +0.56(+2.97%)
Jul 10, 2023 18.86 19.00 18.64 18.90 2,343,366 +0.08(+0.45%)
Jul 07, 2023 18.59 19.09 18.50 18.81 2,916,857 +0.17(+0.90%)
Jul 06, 2023 18.92 18.97 18.55 18.65 2,413,165 -0.59(-3.07%)
Jul 05, 2023 19.12 19.47 18.82 19.24 1,560,579 -0.02(-0.10%)
Jul 03, 2023 19.41 19.57 19.23 19.25 1,217,924 -0.22(-1.15%)
Jun 30, 2023 19.59 19.64 19.33 19.48 1,692,029 +0.07(+0.39%)
Jun 29, 2023 19.03 19.59 18.98 19.40 1,861,008 +0.29(+1.52%)
Jun 28, 2023 19.35 19.39 18.98 19.11 1,275,906 -0.19(-0.97%)
Jun 27, 2023 19.11 19.39 18.90 19.30 1,525,052 +0.09(+0.49%)
Jun 26, 2023 18.95 19.27 18.77 19.21 1,480,095 +0.26(+1.38%)
Jun 23, 2023 19.42 19.51 18.83 18.95 2,378,971 -0.63(-3.20%)
Jun 22, 2023 19.54 19.77 19.38 19.57 1,697,345 +0.11(+0.58%)
Jun 21, 2023 19.46 19.68 19.24 19.46 3,106,143 -0.08(-0.43%)
Jun 20, 2023 19.30 19.69 19.10 19.54 1,984,548 -0.03(-0.14%)
Jun 16, 2023 19.66 19.75 19.37 19.57 5,446,555 -0.01(-0.05%)
Jun 15, 2023 19.00 19.60 19.58 1,950,776 -0.58(-2.88%)
May 08, 2023 20.95 21.02 20.02 20.16 2,436,228 -0.65(-3.11%)
May 05, 2023 20.47 21.10 20.14 20.81 2,576,821 +0.47(+2.32%)
May 04, 2023 21.76 21.95 19.96 20.34 4,005,372 -2.06(-9.20%)
May 03, 2023 22.43 22.70 22.28 22.40 2,568,189 +0.17(+0.75%)
May 02, 2023 22.62 22.71 21.91 22.23 1,663,879 -0.41(-1.80%)
May 01, 2023 22.81 22.91 22.62 22.64 1,234,788 -0.12(-0.53%)
Apr 28, 2023 22.48 22.79 22.35 22.76 2,096,594 +0.28(+1.23%)
Apr 27, 2023 22.04 22.50 22.01 22.48 1,703,224 +0.58(+2.66%)
Apr 26, 2023 21.63 22.02 21.63 21.90 1,543,933 +0.10(+0.47%)
Apr 25, 2023 22.20 22.24 21.73 21.80 1,455,286 -0.41(-1.83%)
Apr 24, 2023 22.28 22.31 21.96 22.20 1,435,119 -0.07(-0.33%)
Apr 21, 2023 22.09 22.31 21.96 22.28 1,246,868 +0.39(+1.77%)
Apr 20, 2023 21.94 22.07 21.77 21.89 1,504,938 -0.18(-0.84%)
Apr 19, 2023 21.78 22.08 21.65 22.07 1,372,355 +0.28(+1.27%)
Apr 18, 2023 22.24 22.35 21.74 21.80 1,180,285 -0.42(-1.87%)
Apr 17, 2023 21.91 22.30 21.73 22.21 1,670,119 +0.22(+1.01%)
Apr 14, 2023 22.16 22.31 21.56 21.99 1,478,213 -0.17(-0.75%)
Apr 13, 2023 21.98 22.23 21.91 22.16 1,386,878 +0.34(+1.57%)
Apr 12, 2023 22.07 22.17 21.75 21.82 1,649,929 -0.13(-0.59%)
Apr 11, 2023 22.10 22.20 21.94 21.95 1,254,102 -0.09(-0.42%)
Apr 10, 2023 21.87 22.12 21.73 22.04 1,319,633 -0.09(-0.42%)
Apr 06, 2023 22.12 22.26 21.75 22.13 1,451,726 +0.29(+1.31%)
Apr 05, 2023 21.32 22.01 21.21 21.84 1,862,232 +0.52(+2.43%)
Apr 04, 2023 21.85 21.93 21.11 21.33 1,737,830 -0.42(-1.91%)
Apr 03, 2023 21.83 22.02 21.51 21.74 1,918,974 +0.01(+0.04%)
Mar 31, 2023 21.49 21.79 21.46 21.73 2,380,323 +0.40(+1.86%)
Mar 30, 2023 21.21 21.49 21.07 21.34 1,953,300 +0.38(+1.81%)
Mar 29, 2023 20.79 21.00 20.56 20.96 1,852,842 +0.41(+1.98%)
Mar 28, 2023 20.26 20.55 20.20 20.55 1,370,593 +0.15(+0.72%)
Mar 27, 2023 20.37 20.59 20.19 20.40 1,601,922 +0.20(+1.01%)
Mar 24, 2023 19.76 20.25 19.37 20.20 1,727,317 +0.41(+2.05%)
Mar 23, 2023 20.34 20.42 19.63 19.79 2,012,573 -0.40(-1.97%)
Mar 22, 2023 20.73 20.81 20.18 20.19 1,586,640 -0.49(-2.37%)
Mar 21, 2023 20.87 21.05 20.55 20.68 2,202,764 -0.01(-0.04%)
Mar 20, 2023 20.20 20.72 20.02 20.69 2,449,256 +0.67(+3.32%)
Mar 17, 2023 20.04 20.23 19.92 20.02 4,966,016 -0.05(-0.23%)
Mar 16, 2023 19.89 20.13 19.52 20.07 2,944,241 +0.18(+0.93%)
Mar 15, 2023 19.93 20.00 19.51 19.89 3,009,813 -0.40(-1.96%)
Mar 14, 2023 20.83 21.01 20.11 20.28 2,713,084 -0.29(-1.39%)
Mar 13, 2023 20.84 21.05 20.51 20.57 2,959,507 -0.39(-1.85%)
Mar 10, 2023 21.44 21.54 20.80 20.96 2,945,866 -0.55(-2.54%)
Mar 09, 2023 21.91 21.95 21.35 21.50 2,121,401 -0.38(-1.73%)
Mar 08, 2023 21.99 22.09 21.79 21.88 1,572,334 -0.06(-0.25%)
Mar 07, 2023 22.37 22.53 21.92 21.94 2,287,849 -0.35(-1.58%)
Mar 06, 2023 22.68 23.09 22.28 22.29 2,792,561 -0.41(-1.79%)
Mar 03, 2023 22.45 22.96 22.38 22.69 2,660,330 +0.42(+1.87%)
Mar 02, 2023 22.29 22.36 22.08 22.28 2,706,844 -0.17(-0.74%)
Mar 01, 2023 22.64 22.97 22.39 22.44 2,840,024 -0.18(-0.82%)
Feb 28, 2023 23.00 23.25 22.59 22.63 3,127,545 -0.55(-2.39%)
Feb 27, 2023 23.82 24.18 22.99 23.18 3,479,960 -0.46(-1.95%)
Feb 24, 2023 24.02 24.19 23.30 23.65 2,155,793 -0.72(-2.96%)
Feb 23, 2023 24.61 24.78 24.18 24.37 1,503,642 -0.16(-0.67%)
Feb 22, 2023 24.85 24.99 24.36 24.53 2,331,049 -0.19(-0.78%)
Feb 21, 2023 23.78 24.76 23.73 24.72 3,390,929 +0.93(+3.92%)
Feb 17, 2023 22.57 24.12 22.04 23.79 5,642,520 +1.05(+4.62%)
Feb 16, 2023 25.45 25.74 22.45 22.74 10,137,871 -4.01(-15.00%)
Feb 15, 2023 26.36 26.85 26.27 26.75 1,949,527 +0.12(+0.45%)
Feb 14, 2023 26.99 27.02 26.58 26.63 1,556,491 -0.32(-1.19%)
Feb 13, 2023 26.47 26.99 26.23 26.95 1,602,586 +0.42(+1.59%)
Feb 10, 2023 26.51 26.70 26.40 26.53 1,551,333 -0.04(-0.14%)
Feb 09, 2023 27.22 27.29 26.51 26.57 1,375,910 -0.57(-2.09%)
Feb 08, 2023 27.25 27.27 26.98 27.14 885,037 -0.15(-0.54%)
Feb 07, 2023 26.94 27.32 26.71 27.28 903,515 +0.24(+0.88%)
Feb 06, 2023 27.06 27.18 26.71 27.05 1,395,843 -0.16(-0.60%)
Feb 03, 2023 27.66 27.87 27.19 27.21 1,128,769 -0.59(-2.14%)
Feb 02, 2023 27.70 27.89 27.56 27.80 1,343,889 +0.09(+0.33%)
Feb 01, 2023 27.43 27.88 27.36 27.71 1,588,319 +0.16(+0.60%)
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%)
Jan 03, 2023 25.51 25.99 25.47 25.66 1,846,508 +0.13(+0.50%)
Dec 30, 2022 25.64 25.66 25.30 25.54 1,883,331 -0.23(-0.89%)
Dec 29, 2022 25.43 25.98 25.42 25.77 2,221,346 +0.48(+1.92%)
Dec 28, 2022 25.54 25.67 25.23 25.28 1,653,742 -0.27(-1.04%)
Dec 27, 2022 25.54 25.66 25.23 25.55 1,351,063 +0.01(+0.04%)
Dec 23, 2022 25.27 25.57 25.18 25.54 1,057,531 +0.27(+1.05%)
Dec 22, 2022 25.26 25.39 24.90 25.27 1,122,540 -0.14(-0.54%)
Dec 21, 2022 25.26 25.64 25.24 25.41 1,333,607 +0.31(+1.24%)
Dec 20, 2022 24.99 25.19 24.76 25.10 1,425,672 +0.02(+0.07%)
Dec 19, 2022 24.90 25.13 24.60 25.08 2,735,589 -0.01(-0.04%)
Dec 16, 2022 25.76 25.91 24.98 25.09 7,536,860 -0.77(-2.97%)
Dec 15, 2022 25.99 26.20 25.73 25.86 2,603,573 -0.31(-1.19%)
Dec 14, 2022 25.77 26.25 25.68 26.17 2,639,120 +0.38(+1.49%)
Dec 13, 2022 25.60 25.98 25.52 25.78 3,321,819 +0.57(+2.25%)
Dec 12, 2022 24.89 25.32 24.62 25.22 3,554,004 +0.48(+1.96%)
Dec 09, 2022 24.58 25.05 24.50 24.73 2,293,464 +0.17(+0.71%)
Dec 08, 2022 23.99 24.60 23.94 24.56 2,277,456 +0.71(+2.99%)
Dec 07, 2022 23.91 24.12 23.58 23.85 1,534,004 -0.06(-0.27%)
Dec 06, 2022 24.08 24.28 23.53 23.91 1,824,498 -0.18(-0.76%)
Dec 05, 2022 24.27 24.50 23.92 24.09 1,205,592 -0.34(-1.38%)
Dec 02, 2022 23.88 24.43 23.80 24.43 1,351,996 +0.27(+1.14%)
Dec 01, 2022 23.95 24.55 23.87 24.16 1,940,540 +0.37(+1.54%)
Nov 30, 2022 22.84 23.82 22.62 23.79 2,649,775 +0.99(+4.33%)
Nov 29, 2022 22.59 22.86 22.31 22.80 2,596,845 +0.26(+1.14%)
Nov 28, 2022 22.72 22.89 22.40 22.55 1,674,140 -0.41(-1.79%)
Nov 25, 2022 22.68 22.96 22.63 22.96 701,508 +0.27(+1.21%)
Nov 23, 2022 22.67 22.77 22.52 22.68 948,897 -0.02(-0.08%)
Nov 22, 2022 22.57 22.90 22.57 22.70 1,541,897 +0.10(+0.44%)
Nov 21, 2022 22.33 22.65 22.16 22.60 1,229,147 +0.29(+1.31%)
Nov 18, 2022 22.19 22.47 22.03 22.31 2,379,622 +0.44(+2.01%)
Nov 17, 2022 21.99 22.12 21.72 21.87 1,950,553 -0.43(-1.93%)
Nov 16, 2022 22.68 22.84 22.20 22.30 1,484,861 -0.45(-1.97%)
Nov 15, 2022 22.89 23.25 22.57 22.75 1,756,118 +0.09(+0.40%)
Nov 14, 2022 23.10 23.22 22.65 22.66 2,045,861 -0.48(-2.09%)
Nov 11, 2022 22.48 23.29 22.12 23.14 3,206,467 +0.80(+3.60%)
Nov 10, 2022 21.86 22.53 21.78 22.34 2,831,008 +1.03(+4.84%)
Nov 09, 2022 21.12 21.76 21.10 21.31 2,816,131 +0.26(+1.23%)
Nov 08, 2022 21.45 21.82 20.85 21.05 3,471,049 -0.39(-1.83%)
Nov 07, 2022 21.78 22.15 21.23 21.44 2,976,384 -0.31(-1.44%)
Nov 04, 2022 23.12 23.18 21.21 21.75 3,859,119 -1.37(-5.91%)
Nov 03, 2022 24.34 24.58 22.80 23.12 3,395,405 -0.04(-0.19%)
Nov 02, 2022 23.66 23.12 23.16 2,271,101 -0.41(-1.74%)
Nov 01, 2022 23.63 23.78 23.28 23.58 1,798,718 +0.19(+0.80%)
Oct 31, 2022 23.27 23.70 23.14 23.39 2,493,056 +0.00(+0.00%)
Oct 28, 2022 23.19 23.43 23.10 23.39 1,709,839 +0.21(+0.89%)
Oct 27, 2022 22.74 23.32 22.57 23.18 2,679,951 +0.59(+2.61%)
Oct 26, 2022 22.15 22.76 22.12 22.59 1,460,469 +0.50(+2.26%)
Oct 25, 2022 21.47 22.29 21.40 22.09 2,634,288 +0.62(+2.87%)
Oct 24, 2022 21.34 21.57 20.99 21.48 1,426,954 +0.32(+1.52%)
Oct 21, 2022 21.11 21.27 20.67 21.15 3,107,504 +0.11(+0.51%)
Oct 20, 2022 21.16 21.22 20.89 21.05 1,255,120 -0.21(-1.01%)
Oct 19, 2022 21.50 21.69 21.24 21.26 2,030,520 -0.33(-1.53%)
Oct 18, 2022 21.61 22.11 21.45 21.59 2,681,146 +0.32(+1.51%)
Oct 17, 2022 21.11 21.42 21.05 21.27 2,060,501 +0.45(+2.15%)
Oct 14, 2022 20.74 20.99 20.44 20.82 2,615,964 -0.64(-3.00%)
Oct 13, 2022 20.76 21.68 20.57 21.47 1,822,019 +0.34(+1.61%)
Oct 12, 2022 20.90 21.33 20.71 21.13 1,845,694 +0.13(+0.64%)
Oct 11, 2022 21.13 21.27 20.69 20.99 4,524,881 -0.15(-0.72%)
Oct 10, 2022 21.54 21.80 21.13 21.15 1,460,613 -0.30(-1.42%)
Oct 07, 2022 22.02 22.10 21.38 21.45 1,494,523 -0.67(-3.03%)
Oct 06, 2022 22.73 22.83 22.07 22.12 1,465,866 -0.78(-3.39%)
Oct 05, 2022 22.74 23.08 22.53 22.90 2,067,291 -0.07(-0.31%)
Oct 04, 2022 21.78 23.07 21.78 22.97 3,511,396 +1.47(+6.81%)
Oct 03, 2022 21.14 21.68 20.85 21.50 2,669,951 +0.60(+2.86%)
Sep 30, 2022 21.16 21.58 20.84 20.90 2,443,201 -0.13(-0.64%)
Sep 29, 2022 21.68 21.78 20.89 21.04 2,580,384 -0.86(-3.92%)
Sep 28, 2022 21.87 22.06 21.58 21.90 2,420,509 +0.22(+1.03%)
Sep 27, 2022 22.58 22.65 21.63 21.67 3,134,487 -0.80(-3.54%)
Sep 26, 2022 22.80 23.07 22.39 22.47 1,667,080 -0.54(-2.33%)
Sep 23, 2022 23.27 23.45 22.61 23.00 2,050,777 -0.48(-2.05%)
Sep 22, 2022 23.82 23.90 23.41 23.49 1,651,932 -0.46(-1.90%)
Sep 21, 2022 24.43 24.69 23.93 23.94 1,270,547 -0.45(-1.83%)
Sep 20, 2022 25.02 25.11 24.33 24.39 1,607,123 -0.89(-3.53%)
Sep 19, 2022 25.47 25.57 24.60 25.28 2,099,264 -0.28(-1.08%)
Sep 16, 2022 25.57 25.86 25.38 25.56 6,649,612 -0.13(-0.49%)
Sep 15, 2022 25.71 26.01 25.50 25.68 1,680,930 +0.12(+0.45%)
Sep 14, 2022 25.81 25.84 25.17 25.57 1,844,098 -0.10(-0.38%)
Sep 13, 2022 26.12 26.26 25.51 25.67 1,411,204 -0.88(-3.30%)
Sep 12, 2022 26.73 27.04 26.19 26.54 1,596,228 -0.11(-0.40%)
Sep 09, 2022 26.24 26.76 26.19 26.65 1,535,797 +0.42(+1.60%)
Sep 08, 2022 25.79 26.34 25.75 26.23 1,238,523 +0.36(+1.38%)
Sep 07, 2022 25.70 26.01 25.21 25.87 1,946,553 +0.22(+0.87%)
Sep 06, 2022 25.77 26.49 25.63 25.65 1,933,228 +0.19(+0.74%)
Sep 02, 2022 25.70 26.01 25.36 25.46 1,565,122 -0.28(-1.08%)
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.