Indicators

Organon & Co. (NY: OGN )

21.80 +0.28 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.48	22.79	22.35	22.76	2,096,594	+0.28(+1.23%)
Apr 27, 2023	22.04	22.50	22.01	22.48	1,703,224	+0.58(+2.66%)
Apr 26, 2023	21.63	22.02	21.63	21.90	1,543,933	+0.10(+0.47%)
Apr 25, 2023	22.20	22.24	21.73	21.80	1,455,286	-0.41(-1.83%)
Apr 24, 2023	22.28	22.31	21.96	22.20	1,435,119	-0.07(-0.33%)
Apr 21, 2023	22.09	22.31	21.96	22.28	1,246,868	+0.39(+1.77%)
Apr 20, 2023	21.94	22.07	21.77	21.89	1,504,938	-0.18(-0.84%)
Apr 19, 2023	21.78	22.08	21.65	22.07	1,372,355	+0.28(+1.27%)
Apr 18, 2023	22.24	22.35	21.74	21.80	1,180,285	-0.42(-1.87%)
Apr 17, 2023	21.91	22.30	21.73	22.21	1,670,119	+0.22(+1.01%)
Apr 14, 2023	22.16	22.31	21.56	21.99	1,478,213	-0.17(-0.75%)
Apr 13, 2023	21.98	22.23	21.91	22.16	1,386,878	+0.34(+1.57%)
Apr 12, 2023	22.07	22.17	21.75	21.82	1,649,929	-0.13(-0.59%)
Apr 11, 2023	22.10	22.20	21.94	21.95	1,254,102	-0.09(-0.42%)
Apr 10, 2023	21.87	22.12	21.73	22.04	1,319,633	-0.09(-0.42%)
Apr 06, 2023	22.12	22.26	21.75	22.13	1,451,726	+0.29(+1.31%)
Apr 05, 2023	21.32	22.01	21.21	21.84	1,862,232	+0.52(+2.43%)
Apr 04, 2023	21.85	21.93	21.11	21.33	1,737,830	-0.42(-1.91%)

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.