Organon & Co. (NY: OGN )

20.12 -0.43 (-2.07%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.70 18.00 17.42 17.90 3,140,829 +0.11(+0.62%)
May 30, 2023 17.83 18.01 17.70 17.79 2,051,293 -0.25(-1.38%)
May 26, 2023 18.38 18.54 17.94 18.04 2,172,487 -0.30(-1.61%)
May 25, 2023 18.36 18.40 17.68 18.33 4,962,189 -0.24(-1.29%)
May 24, 2023 18.89 18.89 18.34 18.57 2,337,103 -0.47(-2.47%)
May 23, 2023 19.25 19.47 18.99 19.04 1,962,675 -0.10(-0.53%)
May 22, 2023 18.83 19.43 18.60 19.14 5,802,584 +0.29(+1.52%)
May 19, 2023 19.01 19.16 18.79 18.86 2,106,593 -0.04(-0.20%)
May 18, 2023 18.96 19.00 18.59 18.90 1,528,244 -0.10(-0.53%)
May 17, 2023 18.81 19.00 18.57 19.00 2,048,462 +0.16(+0.83%)
May 16, 2023 19.26 19.26 18.80 18.84 1,597,796 -0.40(-2.06%)
May 15, 2023 19.22 19.38 18.93 19.24 2,448,867 -0.03(-0.14%)
May 12, 2023 19.38 19.53 19.13 19.26 2,248,486 +0.00(+0.00%)
May 11, 2023 19.45 19.51 19.17 19.26 2,684,242 -0.32(-1.63%)
May 10, 2023 19.49 19.72 19.14 19.58 5,064,003 +0.24(+1.22%)
May 09, 2023 19.60 19.67 19.24 19.35 3,787,951 -0.53(-2.66%)
May 08, 2023 20.65 20.72 19.73 19.87 2,471,456 -0.64(-3.11%)
May 05, 2023 20.18 20.80 19.86 20.51 2,614,081 +0.46(+2.32%)
May 04, 2023 21.45 21.63 19.67 20.05 4,063,290 -2.03(-9.20%)
May 03, 2023 22.11 22.38 21.96 22.08 2,605,325 +0.16(+0.75%)
May 02, 2023 22.30 22.39 21.60 21.92 1,687,938 -0.40(-1.80%)
May 01, 2023 22.49 22.58 22.30 22.32 1,252,642 -0.12(-0.53%)
Apr 28, 2023 22.16 22.47 22.03 22.43 2,126,911 +0.27(+1.23%)
Apr 27, 2023 21.72 22.18 21.70 22.16 1,727,853 +0.57(+2.66%)
Apr 26, 2023 21.32 21.71 21.32 21.59 1,566,258 +0.10(+0.47%)
Apr 25, 2023 21.88 21.92 21.42 21.49 1,476,330 -0.40(-1.83%)
Apr 24, 2023 21.96 21.99 21.65 21.89 1,455,871 -0.07(-0.33%)
Apr 21, 2023 21.78 21.99 21.65 21.96 1,264,898 +0.38(+1.77%)
Apr 20, 2023 21.62 21.75 21.46 21.58 1,526,699 -0.18(-0.84%)
Apr 19, 2023 21.47 21.77 21.34 21.76 1,392,199 +0.27(+1.27%)
Apr 18, 2023 21.92 22.03 21.43 21.49 1,197,351 -0.41(-1.87%)
Apr 17, 2023 21.60 21.98 21.42 21.90 1,694,269 +0.22(+1.01%)
Apr 14, 2023 21.84 21.99 21.25 21.68 1,499,588 -0.16(-0.75%)
Apr 13, 2023 21.67 21.92 21.60 21.84 1,406,932 +0.34(+1.57%)
Apr 12, 2023 21.76 21.85 21.44 21.51 1,673,787 -0.13(-0.59%)
Apr 11, 2023 21.79 21.89 21.62 21.63 1,272,236 -0.09(-0.42%)
Apr 10, 2023 21.56 21.81 21.42 21.72 1,338,715 -0.09(-0.42%)
Apr 06, 2023 21.81 21.94 21.44 21.81 1,472,718 +0.28(+1.31%)
Apr 05, 2023 21.01 21.70 20.90 21.53 1,889,160 +0.51(+2.43%)
Apr 04, 2023 21.54 21.61 20.81 21.02 1,762,959 -0.41(-1.91%)
Apr 03, 2023 21.52 21.71 21.20 21.43 1,946,722 +0.01(+0.04%)
Mar 31, 2023 21.19 21.48 21.15 21.42 2,414,743 +0.39(+1.86%)
Mar 30, 2023 20.90 21.19 20.77 21.03 1,981,545 +0.37(+1.81%)
Mar 29, 2023 20.49 20.70 20.27 20.66 1,879,634 +0.40(+1.98%)
Mar 28, 2023 19.98 20.26 19.91 20.26 1,390,411 +0.15(+0.72%)
Mar 27, 2023 20.08 20.29 19.90 20.11 1,625,086 +0.20(+1.01%)
Mar 24, 2023 19.48 19.96 19.09 19.91 1,752,293 +0.40(+2.05%)
Mar 23, 2023 20.05 20.13 19.35 19.51 2,041,674 -0.39(-1.97%)
Mar 22, 2023 20.43 20.52 19.89 19.90 1,609,583 -0.48(-2.37%)
Mar 21, 2023 20.58 20.75 20.25 20.38 2,234,616 -0.01(-0.04%)
Mar 20, 2023 19.91 20.42 19.74 20.39 2,484,672 +0.66(+3.32%)
Mar 17, 2023 19.76 19.95 19.64 19.74 5,037,824 -0.05(-0.23%)
Mar 16, 2023 19.61 19.85 19.25 19.78 2,986,815 +0.18(+0.93%)
Mar 15, 2023 19.65 19.71 19.23 19.60 3,053,335 -0.39(-1.96%)
Mar 14, 2023 20.53 20.71 19.82 19.99 2,752,315 -0.28(-1.39%)
Mar 13, 2023 20.54 20.75 20.22 20.28 3,002,302 -0.38(-1.85%)
Mar 10, 2023 21.13 21.23 20.50 20.66 2,988,463 -0.54(-2.54%)
Mar 09, 2023 21.60 21.64 21.05 21.20 2,152,076 -0.37(-1.73%)
Mar 08, 2023 21.68 21.77 21.48 21.57 1,595,070 -0.05(-0.25%)
Mar 07, 2023 22.05 22.21 21.61 21.62 2,320,932 -0.35(-1.58%)
Mar 06, 2023 22.36 22.76 21.96 21.97 2,832,941 -0.40(-1.79%)
Mar 03, 2023 22.13 22.63 22.06 22.37 2,698,798 +0.41(+1.87%)
Mar 02, 2023 21.97 22.04 21.77 21.96 2,745,984 -0.16(-0.74%)
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.