Organon & Co. (NY: OGN )

29.76 -0.65 (-2.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 30.25 30.48 29.74 29.76 1,032,050 -0.65(-2.14%)
Feb 02, 2023 30.30 30.50 30.14 30.41 1,228,737 +0.10(+0.33%)
Feb 01, 2023 30.00 30.49 29.92 30.31 1,452,223 +0.18(+0.60%)
Jan 31, 2023 29.51 30.18 29.45 30.13 4,851,951 +0.56(+1.89%)
Jan 30, 2023 29.71 29.84 29.34 29.57 1,696,314 -0.37(-1.24%)
Jan 27, 2023 30.15 30.44 29.84 29.94 1,590,632 -0.38(-1.25%)
Jan 26, 2023 30.60 30.82 30.11 30.32 1,431,982 -0.32(-1.04%)
Jan 25, 2023 31.47 31.47 30.48 30.64 1,364,508 -0.77(-2.45%)
Jan 24, 2023 31.80 31.90 30.99 31.41 1,401,202 -0.60(-1.87%)
Jan 23, 2023 31.46 32.07 31.34 32.01 1,434,741 +0.67(+2.14%)
Jan 20, 2023 31.43 31.59 31.01 31.34 1,556,881 -0.07(-0.22%)
Jan 19, 2023 31.64 31.84 31.24 31.41 1,904,267 -0.53(-1.66%)
Jan 18, 2023 32.26 32.43 31.85 31.94 2,385,500 -0.14(-0.44%)
Jan 17, 2023 32.13 32.30 31.80 32.08 2,744,331 +0.02(+0.06%)
Jan 13, 2023 31.43 32.12 31.39 32.06 2,578,306 +0.68(+2.17%)
Jan 12, 2023 30.69 31.48 30.59 31.38 2,715,414 +0.74(+2.42%)
Jan 11, 2023 30.30 30.70 29.94 30.64 2,244,523 +0.52(+1.73%)
Jan 10, 2023 29.69 30.27 29.37 30.12 2,057,281 +0.54(+1.83%)
Jan 09, 2023 29.14 30.04 29.07 29.58 1,696,899 +0.43(+1.48%)
Jan 06, 2023 29.14 29.46 28.75 29.15 1,821,892 +0.31(+1.07%)
Jan 05, 2023 28.62 28.84 27.93 28.84 1,873,640 -0.10(-0.35%)
Jan 04, 2023 28.21 29.15 28.13 28.94 2,300,135 +0.87(+3.10%)
Jan 03, 2023 27.90 28.43 27.86 28.07 1,688,289 +0.14(+0.50%)
Dec 30, 2022 28.04 28.07 27.67 27.93 1,721,957 -0.25(-0.89%)
Dec 29, 2022 27.81 28.42 27.80 28.18 2,031,009 +0.53(+1.92%)
Dec 28, 2022 27.93 28.07 27.59 27.65 1,512,040 -0.29(-1.04%)
Dec 27, 2022 27.93 28.07 27.59 27.94 1,235,297 +0.01(+0.04%)
Dec 23, 2022 27.64 27.97 27.54 27.93 966,916 +0.29(+1.05%)
Dec 22, 2022 27.63 27.77 27.23 27.64 1,026,355 -0.15(-0.54%)
Dec 21, 2022 27.63 28.05 27.60 27.79 1,219,336 +0.34(+1.24%)
Dec 20, 2022 27.33 27.55 27.08 27.45 1,303,513 +0.02(+0.07%)
Dec 19, 2022 27.23 27.48 26.90 27.43 2,501,189 -0.01(-0.04%)
Dec 16, 2022 28.17 28.34 27.32 27.44 6,891,059 -0.84(-2.97%)
Dec 15, 2022 28.43 28.65 28.14 28.28 2,380,484 -0.34(-1.19%)
Dec 14, 2022 28.19 28.71 28.09 28.62 2,412,986 +0.42(+1.49%)
Dec 13, 2022 28.00 28.41 27.91 28.20 3,037,187 +0.62(+2.25%)
Dec 12, 2022 27.22 27.69 26.93 27.58 3,249,477 +0.53(+1.96%)
Dec 09, 2022 26.88 27.40 26.80 27.05 2,096,947 +0.19(+0.71%)
Dec 08, 2022 26.24 26.91 26.18 26.86 2,082,311 +0.78(+2.99%)
Dec 07, 2022 26.15 26.38 25.79 26.08 1,402,562 -0.07(-0.27%)
Dec 06, 2022 26.34 26.56 25.73 26.15 1,668,165 -0.20(-0.76%)
Dec 05, 2022 26.55 26.80 26.16 26.35 1,102,290 -0.37(-1.38%)
Dec 02, 2022 26.12 26.72 26.03 26.72 1,236,150 +0.30(+1.14%)
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.