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 (%)
Apr 28, 2023	22.47	22.78	22.34	22.75	2,097,458	+0.28(+1.23%)
Apr 27, 2023	22.03	22.49	22.00	22.47	1,703,926	+0.58(+2.66%)
Apr 26, 2023	21.62	22.01	21.62	21.89	1,544,569	+0.10(+0.47%)
Apr 25, 2023	22.19	22.23	21.72	21.79	1,455,886	-0.41(-1.83%)
Apr 24, 2023	22.27	22.30	21.96	22.20	1,435,710	-0.07(-0.33%)
Apr 21, 2023	22.08	22.30	21.95	22.27	1,247,382	+0.39(+1.77%)
Apr 20, 2023	21.93	22.06	21.76	21.88	1,505,558	-0.18(-0.84%)
Apr 19, 2023	21.77	22.07	21.64	22.07	1,372,920	+0.28(+1.27%)
Apr 18, 2023	22.23	22.34	21.73	21.79	1,180,771	-0.42(-1.87%)
Apr 17, 2023	21.90	22.29	21.72	22.20	1,670,807	+0.22(+1.01%)
Apr 14, 2023	22.15	22.30	21.55	21.98	1,478,822	-0.17(-0.75%)
Apr 13, 2023	21.97	22.22	21.90	22.15	1,387,449	+0.34(+1.57%)
Apr 12, 2023	22.07	22.16	21.74	21.81	1,650,609	-0.13(-0.59%)
Apr 11, 2023	22.09	22.20	21.93	21.94	1,254,619	-0.09(-0.42%)
Apr 10, 2023	21.86	22.11	21.72	22.03	1,320,177	-0.09(-0.42%)
Apr 06, 2023	22.11	22.25	21.74	22.12	1,452,324	+0.29(+1.31%)
Apr 05, 2023	21.31	22.01	21.20	21.83	1,862,999	+0.52(+2.43%)
Apr 04, 2023	21.84	21.92	21.11	21.32	1,738,546	-0.42(-1.91%)

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.