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 (%)
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%)
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.