Organon & Co. (NY: OGN )

19.49 -0.69 (-3.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 26.60 27.20 26.55 27.16 5,383,388 +0.50(+1.89%)
Jan 30, 2023 26.78 26.90 26.45 26.65 1,882,112 -0.33(-1.24%)
Jan 27, 2023 27.17 27.43 26.89 26.98 1,764,855 -0.34(-1.25%)
Jan 26, 2023 27.58 27.78 27.14 27.33 1,588,828 -0.29(-1.04%)
Jan 25, 2023 28.36 28.36 27.47 27.62 1,513,963 -0.69(-2.45%)
Jan 24, 2023 28.66 28.75 27.93 28.31 1,554,676 -0.54(-1.87%)
Jan 23, 2023 28.35 28.90 28.25 28.85 1,591,889 +0.60(+2.14%)
Jan 20, 2023 28.33 28.47 27.95 28.25 1,727,407 -0.06(-0.22%)
Jan 19, 2023 28.52 28.70 28.16 28.31 2,112,842 -0.48(-1.66%)
Jan 18, 2023 29.08 29.23 28.71 28.79 2,646,785 -0.13(-0.44%)
Jan 17, 2023 28.96 29.11 28.66 28.91 3,044,919 +0.02(+0.06%)
Jan 13, 2023 28.33 28.95 28.29 28.90 2,860,709 +0.61(+2.17%)
Jan 12, 2023 27.66 28.38 27.57 28.28 3,012,835 +0.67(+2.41%)
Jan 11, 2023 27.31 27.67 26.98 27.62 2,490,367 +0.47(+1.73%)
Jan 10, 2023 26.76 27.29 26.47 27.15 2,282,616 +0.49(+1.83%)
Jan 09, 2023 26.26 27.07 26.20 26.66 1,882,761 +0.39(+1.47%)
Jan 06, 2023 26.26 26.55 25.91 26.27 2,021,445 +0.28(+1.07%)
Jan 05, 2023 25.79 25.99 25.17 25.99 2,078,861 -0.09(-0.35%)
Jan 04, 2023 25.43 26.27 25.35 26.08 2,552,070 +0.78(+3.10%)
Jan 03, 2023 25.15 25.62 25.11 25.30 1,873,208 +0.13(+0.50%)
Dec 30, 2022 25.27 25.30 24.94 25.17 1,910,564 -0.23(-0.89%)
Dec 29, 2022 25.06 25.61 25.06 25.40 2,253,466 +0.48(+1.92%)
Dec 28, 2022 25.17 25.30 24.87 24.92 1,677,654 -0.26(-1.04%)
Dec 27, 2022 25.17 25.29 24.87 25.18 1,370,600 +0.01(+0.04%)
Dec 23, 2022 24.91 25.21 24.82 25.17 1,072,823 +0.26(+1.05%)
Dec 22, 2022 24.90 25.03 24.55 24.91 1,138,772 -0.14(-0.54%)
Dec 21, 2022 24.90 25.28 24.88 25.05 1,352,890 +0.31(+1.24%)
Dec 20, 2022 24.63 24.83 24.41 24.74 1,446,287 +0.02(+0.07%)
Dec 19, 2022 24.54 24.77 24.24 24.72 2,775,146 -0.01(-0.04%)
Dec 16, 2022 25.39 25.54 24.62 24.73 7,645,841 -0.76(-2.97%)
Dec 15, 2022 25.62 25.82 25.36 25.49 2,641,220 -0.31(-1.19%)
Dec 14, 2022 25.41 25.88 25.32 25.79 2,677,282 +0.38(+1.49%)
Dec 13, 2022 25.24 25.61 25.15 25.42 3,369,852 +0.56(+2.25%)
Dec 12, 2022 24.53 24.96 24.27 24.86 3,605,394 +0.48(+1.96%)
Dec 09, 2022 24.23 24.70 24.15 24.38 2,326,627 +0.17(+0.71%)
Dec 08, 2022 23.65 24.25 23.60 24.21 2,310,388 +0.70(+2.99%)
Dec 07, 2022 23.57 23.78 23.24 23.51 1,556,185 -0.06(-0.27%)
Dec 06, 2022 23.74 23.94 23.19 23.57 1,850,880 -0.18(-0.76%)
Dec 05, 2022 23.93 24.15 23.58 23.75 1,223,024 -0.33(-1.38%)
Dec 02, 2022 23.54 24.08 23.46 24.08 1,371,546 +0.27(+1.14%)
Dec 01, 2022 23.60 24.20 23.53 23.81 1,968,600 +0.36(+1.54%)
Nov 30, 2022 22.51 23.48 22.30 23.45 2,688,091 +0.97(+4.33%)
Nov 29, 2022 22.27 22.53 21.99 22.48 2,634,395 +0.25(+1.14%)
Nov 28, 2022 22.40 22.57 22.08 22.23 1,698,348 -0.41(-1.79%)
Nov 25, 2022 22.35 22.63 22.31 22.63 711,651 +0.27(+1.21%)
Nov 23, 2022 22.34 22.45 22.19 22.36 962,618 -0.02(-0.08%)
Nov 22, 2022 22.25 22.58 22.25 22.38 1,564,193 +0.10(+0.44%)
Nov 21, 2022 22.01 22.33 21.85 22.28 1,246,920 +0.29(+1.31%)
Nov 18, 2022 21.87 22.15 21.72 21.99 2,414,031 +0.43(+2.01%)
Nov 17, 2022 21.68 21.80 21.41 21.56 1,978,758 -0.42(-1.93%)
Nov 16, 2022 22.35 22.51 21.88 21.98 1,506,332 -0.44(-1.97%)
Nov 15, 2022 22.57 22.92 22.25 22.42 1,781,511 +0.09(+0.40%)
Nov 14, 2022 22.77 22.89 22.32 22.33 2,075,443 -0.48(-2.09%)
Nov 11, 2022 22.16 22.96 21.80 22.81 3,252,832 +0.54(+2.43%)
Nov 10, 2022 21.79 22.46 21.71 22.27 2,839,401 +1.03(+4.84%)
Nov 09, 2022 21.06 21.70 21.04 21.24 2,824,480 +0.26(+1.23%)
Nov 08, 2022 21.39 21.76 20.79 20.98 3,481,339 -0.39(-1.83%)
Nov 07, 2022 21.72 22.09 21.16 21.38 2,985,207 -0.31(-1.44%)
Nov 04, 2022 23.05 23.11 21.15 21.69 3,870,560 -1.36(-5.91%)
Nov 03, 2022 24.27 24.50 22.73 23.05 3,405,471 -0.04(-0.19%)
Nov 02, 2022 23.59 23.05 23.10 2,277,834 -0.41(-1.74%)
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.