Organon & Co. (NY: OGN )

19.59 +0.11 (+0.54%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 20.70 20.88 20.57 20.69 1,033,897 +0.17(+0.82%)
Aug 31, 2023 20.92 21.00 20.51 20.52 1,001,747 -0.34(-1.61%)
Aug 30, 2023 20.84 20.94 20.71 20.86 1,319,303 -0.03(-0.13%)
Aug 29, 2023 20.74 20.93 20.56 20.89 1,245,563 +0.26(+1.27%)
Aug 28, 2023 20.48 20.69 20.47 20.62 1,014,676 +0.20(+0.96%)
Aug 25, 2023 20.23 20.54 20.10 20.43 1,313,540 +0.23(+1.16%)
Aug 24, 2023 20.37 20.61 20.10 20.19 1,669,061 -0.29(-1.41%)
Aug 23, 2023 20.78 20.79 20.46 20.48 1,023,689 -0.22(-1.08%)
Aug 22, 2023 20.97 21.07 20.70 20.71 1,465,302 -0.22(-1.07%)
Aug 21, 2023 20.91 21.13 20.78 20.93 1,251,906 -0.08(-0.40%)
Aug 18, 2023 20.76 21.07 20.68 21.02 1,928,908 +0.05(+0.22%)
Aug 17, 2023 21.27 21.38 20.85 20.97 1,503,389 -0.13(-0.62%)
Aug 16, 2023 21.32 21.50 21.07 21.10 1,393,829 -0.37(-1.72%)
Aug 15, 2023 21.15 21.57 21.14 21.47 1,937,772 +0.18(+0.87%)
Aug 14, 2023 21.30 21.57 21.19 21.29 2,041,501 -0.08(-0.39%)
Aug 11, 2023 21.74 21.92 21.34 21.37 2,130,186 -0.42(-1.95%)
Aug 10, 2023 21.54 22.14 21.54 21.79 3,675,067 +0.42(+1.94%)
Aug 09, 2023 22.04 22.07 21.31 21.38 3,241,410 -0.56(-2.57%)
Aug 08, 2023 20.85 22.23 20.77 21.94 6,491,209 +1.82(+9.04%)
Aug 07, 2023 19.97 20.44 19.94 20.12 3,171,728 +0.25(+1.25%)
Aug 04, 2023 19.90 20.07 19.74 19.87 1,913,590 +0.02(+0.09%)
Aug 03, 2023 20.09 20.24 19.80 19.86 2,491,027 -0.28(-1.38%)
Aug 02, 2023 19.83 20.16 19.64 20.13 2,000,365 +0.07(+0.37%)
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.