Indicators

Organon & Co. (NY: OGN )

19.18 +0.01 (+0.05%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	25.92	26.34	25.85	25.86	2,353,218	-0.25(-0.95%)
Jun 29, 2021	26.47	26.76	26.04	26.10	2,641,037	-0.33(-1.26%)
Jun 28, 2021	25.37	26.51	25.13	26.44	3,634,952	+0.64(+2.48%)
Jun 25, 2021	25.44	26.38	24.96	25.80	15,951,976	+0.36(+1.41%)
Jun 24, 2021	25.11	25.69	25.04	25.44	3,240,184	+0.23(+0.92%)
Jun 23, 2021	25.29	25.70	24.86	25.21	4,541,696	-0.03(-0.10%)
Jun 22, 2021	24.99	25.52	24.65	25.23	4,936,830	+0.10(+0.41%)
Jun 21, 2021	25.80	26.21	25.09	25.13	4,145,933	-0.49(-1.90%)
Jun 18, 2021	26.99	27.10	25.60	25.62	11,953,777	-1.26(-4.70%)
Jun 17, 2021	26.05	27.11	25.72	26.88	5,952,644	+0.65(+2.48%)
Jun 16, 2021	26.93	27.04	25.86	26.23	6,187,386	-0.95(-3.49%)
Jun 15, 2021	25.63	27.42	25.46	27.18	7,418,697	+1.31(+5.05%)
Jun 14, 2021	25.71	26.17	25.01	25.87	8,159,413	+0.54(+2.12%)
Jun 11, 2021	25.93	25.96	25.12	25.34	6,704,640	-0.58(-2.24%)
Jun 10, 2021	24.60	26.63	24.27	25.92	13,114,276	+1.61(+6.61%)
Jun 09, 2021	23.54	25.16	23.28	24.31	17,042,636	-0.39(-1.59%)
Jun 08, 2021	25.92	25.92	24.38	24.70	21,650,366	-2.14(-7.99%)
Jun 07, 2021	27.89	28.95	26.36	26.85	13,473,466	-2.33(-7.99%)
Jun 04, 2021	30.89	30.91	28.80	29.18	8,780,181	-2.44(-7.70%)

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.