Skip to main content

Organon & Co. (NY: OGN )

17.87 +0.08 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 17.89 17.92 17.43 17.87 2,798,553 +0.08(+0.45%)
Apr 16, 2024 17.55 17.92 17.38 17.79 2,503,446 +0.08(+0.45%)
Apr 15, 2024 17.60 17.92 17.58 17.71 3,048,739 +0.26(+1.49%)
Apr 12, 2024 18.19 18.24 17.33 17.45 2,976,297 -0.83(-4.54%)
Apr 11, 2024 18.39 18.47 17.93 18.28 1,854,461 +0.12(+0.66%)
Apr 10, 2024 18.01 18.22 18.00 18.16 2,566,364 -0.25(-1.36%)
Apr 09, 2024 18.15 18.43 18.09 18.41 1,645,733 +0.25(+1.38%)
Apr 08, 2024 18.03 18.18 17.67 18.16 1,286,418 +0.30(+1.68%)
Apr 05, 2024 17.80 18.02 17.52 17.86 2,011,362 -0.01(-0.06%)
Apr 04, 2024 18.17 18.23 17.87 17.87 1,445,197 -0.04(-0.22%)
Apr 03, 2024 18.10 18.20 17.86 17.91 2,220,877 -0.22(-1.21%)
Apr 02, 2024 18.26 18.33 18.04 18.13 1,564,450 -0.37(-2.00%)
Apr 01, 2024 18.81 18.82 18.34 18.50 1,481,668 -0.30(-1.60%)
Mar 28, 2024 18.50 18.93 18.43 18.80 2,254,278 +0.35(+1.90%)
Mar 27, 2024 18.25 18.50 18.20 18.45 1,646,946 +0.33(+1.82%)
Mar 26, 2024 17.97 18.19 17.86 18.12 1,797,935 +0.30(+1.68%)
Mar 25, 2024 17.83 17.89 17.60 17.82 1,502,131 +0.04(+0.22%)
Mar 22, 2024 18.35 18.61 17.67 17.78 1,861,872 -0.52(-2.84%)
Mar 21, 2024 18.29 18.52 18.20 18.30 1,612,650 +0.15(+0.83%)
Mar 20, 2024 17.69 18.18 17.60 18.15 1,879,463 +0.21(+1.17%)
Mar 19, 2024 17.80 18.08 17.61 17.94 2,378,584 +0.13(+0.73%)
Mar 18, 2024 18.31 18.31 17.57 17.81 3,069,764 -0.47(-2.57%)
Mar 15, 2024 18.06 18.38 18.06 18.28 4,317,593 -0.08(-0.44%)
Mar 14, 2024 18.26 18.63 18.03 18.36 2,264,185 -0.19(-1.02%)
Mar 13, 2024 18.36 18.61 18.23 18.55 2,799,420 +0.28(+1.53%)
Mar 12, 2024 18.31 18.48 18.25 18.27 1,675,575 -0.07(-0.38%)
Mar 11, 2024 18.35 18.74 18.27 18.34 1,811,235 -0.11(-0.60%)
Mar 08, 2024 18.27 18.52 18.15 18.45 1,558,083 +0.22(+1.21%)
Mar 07, 2024 18.10 18.48 18.00 18.23 1,409,387 +0.26(+1.45%)
Mar 06, 2024 17.95 18.04 17.73 17.97 1,655,228 +0.22(+1.24%)
Mar 05, 2024 17.38 17.87 17.34 17.75 1,529,255 +0.36(+2.07%)
Mar 04, 2024 17.60 17.68 17.29 17.39 1,762,742 -0.17(-0.97%)
Mar 01, 2024 17.50 17.60 17.25 17.56 1,549,851 +0.15(+0.86%)
Feb 29, 2024 17.88 17.95 17.39 17.41 2,781,944 -0.42(-2.36%)
Feb 28, 2024 17.89 17.93 17.66 17.83 2,550,790 -0.21(-1.16%)
Feb 27, 2024 17.75 18.27 17.61 18.04 1,932,373 +0.39(+2.21%)
Feb 26, 2024 18.50 18.62 17.62 17.65 2,897,408 -0.85(-4.59%)
Feb 23, 2024 18.40 18.70 18.05 18.50 2,390,817 +0.23(+1.26%)
Feb 22, 2024 18.23 18.39 17.99 18.27 2,315,961 +0.02(+0.11%)
Feb 21, 2024 18.42 18.68 17.98 18.25 3,341,939 +0.04(+0.22%)
Feb 20, 2024 18.47 18.64 18.10 18.21 3,422,204 -0.22(-1.18%)
Feb 16, 2024 18.28 18.70 18.07 18.43 3,449,706 +0.09(+0.48%)
Feb 15, 2024 17.58 18.79 17.38 18.34 7,863,144 +2.23(+13.81%)
Feb 14, 2024 16.03 16.19 15.69 16.11 3,613,715 +0.24(+1.49%)
Feb 13, 2024 16.28 16.29 15.60 15.88 3,448,172 -0.70(-4.22%)
Feb 12, 2024 16.23 16.62 16.22 16.58 2,290,052 +0.44(+2.75%)
Feb 09, 2024 16.08 16.18 15.88 16.13 2,066,160 +0.07(+0.43%)
Feb 08, 2024 15.94 16.07 15.70 16.06 2,391,304 +0.06(+0.37%)
Feb 07, 2024 16.60 16.64 15.82 16.00 2,656,328 -0.69(-4.13%)
Feb 06, 2024 15.86 16.88 15.79 16.69 2,867,445 +0.90(+5.67%)
Feb 05, 2024 16.35 16.38 15.78 15.80 2,101,862 -0.59(-3.61%)
Feb 02, 2024 16.91 16.95 16.36 16.39 1,991,119 -0.59(-3.48%)
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.