Organon & Co. (NY: OGN )

19.97 -0.58 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.02 11.06 10.76 10.84 4,244,183 -0.09(-0.79%)
Nov 29, 2023 10.87 10.97 10.76 10.93 6,397,353 +0.11(+0.97%)
Nov 28, 2023 10.96 11.07 10.78 10.83 3,987,234 -0.12(-1.14%)
Nov 27, 2023 10.85 11.01 10.70 10.95 3,805,888 +0.07(+0.62%)
Nov 24, 2023 10.80 10.91 10.75 10.88 1,210,367 +0.11(+1.07%)
Nov 22, 2023 10.67 10.87 10.61 10.77 2,830,199 +0.20(+1.90%)
Nov 21, 2023 10.67 10.75 10.53 10.57 3,690,821 -0.15(-1.43%)
Nov 20, 2023 10.76 10.83 10.64 10.72 2,866,432 -0.12(-1.06%)
Nov 17, 2023 10.64 10.87 10.59 10.84 4,684,664 +0.34(+3.29%)
Nov 16, 2023 11.05 11.05 10.45 10.49 4,370,062 -0.58(-5.28%)
Nov 15, 2023 10.95 11.21 10.87 11.07 3,261,302 +0.10(+0.87%)
Nov 14, 2023 10.82 11.24 10.68 10.98 4,823,427 +0.41(+3.90%)
Nov 13, 2023 10.55 10.83 10.46 10.57 4,527,866 -0.09(-0.81%)
Nov 10, 2023 10.65 10.71 10.46 10.65 5,398,719 -0.02(-0.18%)
Nov 09, 2023 11.45 11.46 10.67 10.67 5,865,121 -0.79(-6.93%)
Nov 08, 2023 11.66 11.66 11.24 11.47 5,514,870 -0.13(-1.13%)
Nov 07, 2023 11.67 11.89 11.35 11.60 5,581,015 -0.14(-1.19%)
Nov 06, 2023 12.23 12.32 11.71 11.74 8,872,757 -0.69(-5.56%)
Nov 03, 2023 12.41 12.73 11.97 12.43 12,779,704 +0.18(+1.45%)
Nov 02, 2023 13.53 13.88 11.82 12.25 12,144,277 -1.44(-10.51%)
Nov 01, 2023 13.81 13.87 13.63 13.69 3,393,111 -0.13(-0.95%)
Oct 31, 2023 13.99 14.04 13.65 13.82 3,902,243 -0.13(-0.94%)
Oct 30, 2023 14.07 14.20 13.70 13.95 3,822,512 -0.03(-0.20%)
Oct 27, 2023 14.26 14.28 13.95 13.98 4,081,183 -0.33(-2.29%)
Oct 26, 2023 14.54 14.70 14.30 14.31 3,581,086 -0.32(-2.17%)
Oct 25, 2023 14.53 14.71 14.45 14.63 2,342,224 -0.10(-0.70%)
Oct 24, 2023 14.48 14.82 14.44 14.73 3,764,368 +0.26(+1.81%)
Oct 23, 2023 14.94 15.04 14.45 14.47 3,385,638 -0.39(-2.64%)
Oct 20, 2023 14.96 15.11 14.84 14.86 2,564,572 -0.22(-1.49%)
Oct 19, 2023 15.15 15.25 14.93 15.08 4,818,351 -0.14(-0.92%)
Oct 18, 2023 15.23 15.34 15.00 15.22 4,289,403 -0.14(-0.91%)
Oct 17, 2023 15.56 15.83 15.23 15.36 72,768,240 -0.39(-2.49%)
Oct 16, 2023 16.33 16.53 15.57 15.76 6,305,013 -0.43(-2.66%)
Oct 13, 2023 15.62 16.27 15.38 16.19 4,140,871 +0.64(+4.09%)
Oct 12, 2023 15.99 16.04 15.50 15.55 2,772,688 -0.54(-3.37%)
Oct 11, 2023 16.23 16.23 15.98 16.09 2,601,612 -0.07(-0.40%)
Oct 10, 2023 15.96 16.38 15.83 16.16 2,508,181 +0.31(+1.95%)
Oct 09, 2023 15.36 15.90 15.35 15.85 3,883,193 +0.36(+2.29%)
Oct 06, 2023 15.04 15.60 14.91 15.49 2,654,067 +0.34(+2.22%)
Oct 05, 2023 15.20 15.34 15.04 15.16 2,219,992 -0.09(-0.61%)
Oct 04, 2023 15.18 15.32 15.02 15.25 3,542,068 +0.03(+0.18%)
Oct 03, 2023 15.45 15.58 15.07 15.22 2,943,686 -0.37(-2.40%)
Oct 02, 2023 16.10 16.12 15.52 15.60 3,451,371 -0.63(-3.86%)
Sep 29, 2023 16.12 16.34 16.02 16.22 3,463,913 +0.26(+1.64%)
Sep 28, 2023 15.53 16.01 15.35 15.96 4,385,805 +0.46(+2.95%)
Sep 27, 2023 16.03 16.10 15.44 15.50 6,513,537 -0.62(-3.83%)
Sep 26, 2023 16.56 16.64 16.02 16.12 5,736,111 -0.59(-3.52%)
Sep 25, 2023 16.99 16.81 16.65 16.71 3,708,016 -0.36(-2.08%)
Sep 22, 2023 17.54 17.54 17.03 17.06 3,305,539 -0.30(-1.72%)
Sep 21, 2023 17.66 17.75 17.35 17.36 2,573,830 -0.32(-1.80%)
Sep 20, 2023 17.85 17.91 17.65 17.68 2,907,140 -0.08(-0.47%)
Sep 19, 2023 18.09 18.18 17.76 17.77 2,152,718 -0.42(-2.31%)
Sep 18, 2023 18.22 18.38 18.04 18.19 2,001,046 -0.07(-0.41%)
Sep 15, 2023 18.35 18.48 18.16 18.26 6,503,221 -0.23(-1.26%)
Sep 14, 2023 18.24 18.55 18.20 18.49 2,627,248 +0.49(+2.70%)
Sep 13, 2023 18.03 18.21 17.89 18.01 2,057,753 -0.16(-0.87%)
Sep 12, 2023 18.34 18.55 18.03 18.17 3,510,678 -0.21(-1.17%)
Sep 11, 2023 18.08 18.65 18.06 18.38 2,847,858 +0.36(+1.97%)
Sep 08, 2023 18.24 18.28 17.98 18.03 2,054,302 -0.17(-0.92%)
Sep 07, 2023 18.52 18.76 18.18 18.20 4,622,828 -0.34(-1.82%)
Sep 06, 2023 19.49 19.66 18.51 18.53 3,903,889 -1.09(-5.57%)
Sep 05, 2023 20.61 20.63 19.62 19.62 1,816,793 -1.07(-5.15%)
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.