Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.00 23.25 22.59 22.63 3,127,545 -0.55(-2.39%)
Feb 27, 2023 23.82 24.18 22.99 23.18 3,479,960 -0.46(-1.95%)
Feb 24, 2023 24.02 24.19 23.30 23.65 2,155,793 -0.72(-2.96%)
Feb 23, 2023 24.61 24.78 24.18 24.37 1,503,642 -0.16(-0.67%)
Feb 22, 2023 24.85 24.99 24.36 24.53 2,331,049 -0.19(-0.78%)
Feb 21, 2023 23.78 24.76 23.73 24.72 3,390,929 +0.93(+3.92%)
Feb 17, 2023 22.57 24.12 22.04 23.79 5,642,520 +1.05(+4.62%)
Feb 16, 2023 25.45 25.74 22.45 22.74 10,137,871 -4.01(-15.00%)
Feb 15, 2023 26.36 26.85 26.27 26.75 1,949,527 +0.12(+0.45%)
Feb 14, 2023 26.99 27.02 26.58 26.63 1,556,491 -0.32(-1.19%)
Feb 13, 2023 26.47 26.99 26.23 26.95 1,602,586 +0.42(+1.59%)
Feb 10, 2023 26.51 26.70 26.40 26.53 1,551,333 -0.04(-0.14%)
Feb 09, 2023 27.22 27.29 26.51 26.57 1,375,910 -0.57(-2.09%)
Feb 08, 2023 27.25 27.27 26.98 27.14 885,037 -0.15(-0.54%)
Feb 07, 2023 26.94 27.32 26.71 27.28 903,515 +0.24(+0.88%)
Feb 06, 2023 27.06 27.18 26.71 27.05 1,395,843 -0.16(-0.60%)
Feb 03, 2023 27.66 27.87 27.19 27.21 1,128,769 -0.59(-2.14%)
Feb 02, 2023 27.70 27.89 27.56 27.80 1,343,889 +0.09(+0.33%)
Feb 01, 2023 27.43 27.88 27.36 27.71 1,588,319 +0.16(+0.60%)
Jan 31, 2023 26.98 27.59 26.93 27.55 5,306,655 +0.51(+1.89%)
Jan 30, 2023 27.16 27.29 26.83 27.04 1,855,285 -0.34(-1.24%)
Jan 27, 2023 27.57 27.83 27.28 27.37 1,739,699 -0.35(-1.25%)
Jan 26, 2023 27.98 28.18 27.53 27.72 1,566,181 -0.29(-1.04%)
Jan 25, 2023 28.77 28.77 27.86 28.01 1,492,383 -0.70(-2.45%)
Jan 24, 2023 29.08 29.17 28.33 28.72 1,532,516 -0.55(-1.87%)
Jan 23, 2023 28.76 29.32 28.66 29.27 1,569,198 +0.61(+2.14%)
Jan 20, 2023 28.74 28.88 28.35 28.65 1,702,785 -0.06(-0.22%)
Jan 19, 2023 28.93 29.11 28.56 28.72 2,082,726 -0.48(-1.66%)
Jan 18, 2023 29.50 29.65 29.12 29.20 2,609,059 -0.13(-0.44%)
Jan 17, 2023 29.38 29.53 29.08 29.33 3,001,518 +0.02(+0.06%)
Jan 13, 2023 28.74 29.37 28.70 29.31 2,819,934 +0.62(+2.17%)
Jan 12, 2023 28.06 28.79 27.97 28.69 2,969,891 +0.68(+2.42%)
Jan 11, 2023 27.70 28.07 27.37 28.01 2,454,870 +0.48(+1.73%)
Jan 10, 2023 27.15 27.68 26.85 27.54 2,250,080 +0.49(+1.83%)
Jan 09, 2023 26.64 27.47 26.58 27.05 1,855,925 +0.39(+1.47%)
Jan 06, 2023 26.64 26.94 26.29 26.65 1,992,632 +0.28(+1.08%)
Jan 05, 2023 26.17 26.37 25.54 26.37 2,049,229 -0.09(-0.35%)
Jan 04, 2023 25.79 26.65 25.72 26.46 2,515,694 +0.80(+3.10%)
Jan 03, 2023 25.51 25.99 25.47 25.66 1,846,508 +0.13(+0.50%)
Dec 30, 2022 25.64 25.66 25.30 25.54 1,883,331 -0.23(-0.89%)
Dec 29, 2022 25.43 25.98 25.42 25.77 2,221,346 +0.48(+1.92%)
Dec 28, 2022 25.54 25.67 25.23 25.28 1,653,742 -0.27(-1.04%)
Dec 27, 2022 25.54 25.66 25.23 25.55 1,351,063 +0.01(+0.04%)
Dec 23, 2022 25.27 25.57 25.18 25.54 1,057,531 +0.27(+1.05%)
Dec 22, 2022 25.26 25.39 24.90 25.27 1,122,540 -0.14(-0.54%)
Dec 21, 2022 25.26 25.64 25.24 25.41 1,333,607 +0.31(+1.24%)
Dec 20, 2022 24.99 25.19 24.76 25.10 1,425,672 +0.02(+0.07%)
Dec 19, 2022 24.90 25.13 24.60 25.08 2,735,589 -0.01(-0.04%)
Dec 16, 2022 25.76 25.91 24.98 25.09 7,536,860 -0.77(-2.97%)
Dec 15, 2022 25.99 26.20 25.73 25.86 2,603,573 -0.31(-1.19%)
Dec 14, 2022 25.77 26.25 25.68 26.17 2,639,120 +0.38(+1.49%)
Dec 13, 2022 25.60 25.98 25.52 25.78 3,321,819 +0.57(+2.25%)
Dec 12, 2022 24.89 25.32 24.62 25.22 3,554,004 +0.48(+1.96%)
Dec 09, 2022 24.58 25.05 24.50 24.73 2,293,464 +0.17(+0.71%)
Dec 08, 2022 23.99 24.60 23.94 24.56 2,277,456 +0.71(+2.99%)
Dec 07, 2022 23.91 24.12 23.58 23.85 1,534,004 -0.06(-0.27%)
Dec 06, 2022 24.08 24.28 23.53 23.91 1,824,498 -0.18(-0.76%)
Dec 05, 2022 24.27 24.50 23.92 24.09 1,205,592 -0.34(-1.38%)
Dec 02, 2022 23.88 24.43 23.80 24.43 1,351,996 +0.27(+1.14%)
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.