Organon & Co. (NY: OGN )

19.89 -0.08 (-0.40%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.66 20.73 19.74 19.88 2,470,438 -0.64(-3.11%)
May 05, 2023 20.18 20.81 19.86 20.52 2,613,005 +0.46(+2.32%)
May 04, 2023 21.46 21.64 19.68 20.06 4,061,616 -2.03(-9.20%)
May 03, 2023 22.12 22.39 21.97 22.09 2,604,252 +0.16(+0.75%)
May 02, 2023 22.31 22.40 21.61 21.92 1,687,243 -0.40(-1.80%)
May 01, 2023 22.50 22.59 22.31 22.33 1,252,127 -0.12(-0.53%)
Apr 28, 2023 22.17 22.48 22.04 22.44 2,126,035 +0.27(+1.23%)
Apr 27, 2023 21.73 22.19 21.71 22.17 1,727,141 +0.57(+2.66%)
Apr 26, 2023 21.33 21.71 21.33 21.60 1,565,613 +0.10(+0.47%)
Apr 25, 2023 21.89 21.93 21.43 21.50 1,475,722 -0.40(-1.83%)
Apr 24, 2023 21.97 22.00 21.66 21.90 1,455,271 -0.07(-0.33%)
Apr 21, 2023 21.79 22.00 21.66 21.97 1,264,377 +0.38(+1.77%)
Apr 20, 2023 21.63 21.76 21.47 21.59 1,526,070 -0.18(-0.84%)
Apr 19, 2023 21.48 21.78 21.35 21.77 1,391,625 +0.27(+1.27%)
Apr 18, 2023 21.93 22.04 21.44 21.50 1,196,858 -0.41(-1.87%)
Apr 17, 2023 21.61 21.99 21.43 21.91 1,693,571 +0.22(+1.01%)
Apr 14, 2023 21.85 22.00 21.26 21.69 1,498,971 -0.16(-0.75%)
Apr 13, 2023 21.68 21.92 21.61 21.85 1,406,353 +0.34(+1.57%)
Apr 12, 2023 21.77 21.86 21.45 21.51 1,673,097 -0.13(-0.59%)
Apr 11, 2023 21.80 21.90 21.63 21.64 1,271,712 -0.09(-0.42%)
Apr 10, 2023 21.57 21.81 21.43 21.73 1,338,163 -0.09(-0.42%)
Apr 06, 2023 21.81 21.95 21.45 21.82 1,472,111 +0.28(+1.31%)
Apr 05, 2023 21.02 21.71 20.91 21.54 1,888,382 +0.51(+2.43%)
Apr 04, 2023 21.55 21.62 20.82 21.03 1,762,233 -0.41(-1.91%)
Apr 03, 2023 21.53 21.71 21.21 21.44 1,945,921 +0.01(+0.04%)
Mar 31, 2023 21.20 21.49 21.16 21.43 2,413,748 +0.39(+1.86%)
Mar 30, 2023 20.91 21.20 20.78 21.04 1,980,729 +0.37(+1.81%)
Mar 29, 2023 20.50 20.71 20.27 20.67 1,878,860 +0.40(+1.98%)
Mar 28, 2023 19.98 20.27 19.92 20.27 1,389,839 +0.15(+0.72%)
Mar 27, 2023 20.09 20.30 19.91 20.12 1,624,417 +0.20(+1.01%)
Mar 24, 2023 19.49 19.96 19.10 19.92 1,751,572 +0.40(+2.05%)
Mar 23, 2023 20.06 20.13 19.35 19.52 2,040,833 -0.39(-1.97%)
Mar 22, 2023 20.44 20.53 19.90 19.91 1,608,920 -0.48(-2.37%)
Mar 21, 2023 20.58 20.76 20.26 20.39 2,233,695 -0.01(-0.04%)
Mar 20, 2023 19.92 20.43 19.75 20.40 2,483,648 +0.66(+3.32%)
Mar 17, 2023 19.76 19.95 19.65 19.75 5,035,749 -0.05(-0.23%)
Mar 16, 2023 19.62 19.86 19.25 19.79 2,985,585 +0.18(+0.93%)
Mar 15, 2023 19.66 19.72 19.24 19.61 3,052,078 -0.39(-1.96%)
Mar 14, 2023 20.54 20.72 19.83 20.00 2,751,181 -0.28(-1.39%)
Mar 13, 2023 20.55 20.76 20.23 20.28 3,001,065 -0.38(-1.85%)
Mar 10, 2023 21.14 21.24 20.51 20.67 2,987,232 -0.54(-2.54%)
Mar 09, 2023 21.61 21.65 21.06 21.20 2,151,190 -0.37(-1.73%)
Mar 08, 2023 21.69 21.78 21.49 21.58 1,594,413 -0.05(-0.25%)
Mar 07, 2023 22.06 22.22 21.61 21.63 2,319,976 -0.35(-1.58%)
Mar 06, 2023 22.37 22.77 21.97 21.98 2,831,775 -0.40(-1.79%)
Mar 03, 2023 22.14 22.64 22.07 22.38 2,697,686 +0.41(+1.87%)
Mar 02, 2023 21.98 22.05 21.78 21.97 2,744,853 -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.