Indicators

Organon & Co. (NY: OGN )

21.80 +0.28 (+1.30%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.87	29.26	28.31	28.38	3,208,054	-0.59(-2.03%)
Apr 28, 2022	28.71	29.15	28.28	28.97	1,717,828	+0.51(+1.79%)
Apr 27, 2022	28.08	28.69	27.85	28.46	1,371,916	+0.67(+2.40%)
Apr 26, 2022	28.30	28.59	27.76	27.80	1,149,230	-0.75(-2.61%)
Apr 25, 2022	28.09	28.70	27.64	28.54	1,354,839	+0.22(+0.78%)
Apr 22, 2022	28.67	28.67	28.15	28.32	1,415,698	-0.45(-1.56%)
Apr 21, 2022	29.38	29.52	28.69	28.77	1,492,842	-0.51(-1.74%)
Apr 20, 2022	29.63	29.66	29.23	29.28	970,754	-0.53(-1.77%)
Apr 19, 2022	29.42	29.92	29.32	29.81	1,222,226	+0.50(+1.71%)
Apr 18, 2022	30.53	30.58	29.16	29.31	1,332,960	-1.33(-4.36%)
Apr 14, 2022	30.74	31.01	30.26	30.64	1,726,907	-0.07(-0.23%)
Apr 13, 2022	30.83	30.99	30.41	30.71	1,065,426	-0.01(-0.03%)
Apr 12, 2022	30.89	31.32	30.65	30.72	1,349,094	-0.17(-0.54%)
Apr 11, 2022	31.60	31.76	30.79	30.89	1,685,952	-0.61(-1.92%)
Apr 08, 2022	31.75	31.91	31.41	31.49	3,554,604	-0.29(-0.91%)
Apr 07, 2022	31.70	32.15	31.60	31.78	2,761,844	+0.00(+0.00%)
Apr 06, 2022	31.22	32.00	30.82	31.78	2,157,265	+0.70(+2.26%)
Apr 05, 2022	30.53	31.47	30.53	31.08	2,346,805	+0.60(+1.96%)
Apr 04, 2022	30.60	30.80	30.25	30.48	1,676,273	-0.38(-1.22%)

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.