Indicators

Organon & Co. (NY: OGN )

21.80 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2024	17.64	17.70	17.15	17.17	2,820,448	-0.41(-2.36%)
Feb 28, 2024	17.65	17.69	17.42	17.59	2,586,095	-0.21(-1.16%)
Feb 27, 2024	17.51	18.02	17.37	17.79	1,959,118	+0.38(+2.21%)
Feb 26, 2024	18.25	18.37	17.38	17.41	2,937,510	-0.84(-4.59%)
Feb 23, 2024	18.15	18.44	17.80	18.25	2,423,907	+0.23(+1.26%)
Feb 22, 2024	17.98	18.14	17.75	18.02	2,348,015	+0.02(+0.11%)
Feb 21, 2024	18.17	18.43	17.73	18.00	3,388,194	+0.04(+0.22%)
Feb 20, 2024	18.21	18.39	17.86	17.96	3,469,570	-0.21(-1.18%)
Feb 16, 2024	18.03	18.44	17.83	18.18	3,497,452	+0.09(+0.48%)
Feb 15, 2024	17.34	18.54	17.15	18.09	7,971,976	+2.20(+13.81%)
Feb 14, 2024	15.82	15.97	15.48	15.89	3,663,732	+0.23(+1.49%)
Feb 13, 2024	16.06	16.07	15.39	15.66	3,495,897	-0.69(-4.22%)
Feb 12, 2024	16.01	16.39	16.00	16.35	2,321,749	+0.44(+2.75%)
Feb 09, 2024	15.86	15.96	15.66	15.91	2,094,757	+0.07(+0.43%)
Feb 08, 2024	15.72	15.85	15.49	15.84	2,424,401	+0.06(+0.37%)
Feb 07, 2024	16.37	16.41	15.60	15.79	2,693,094	-0.68(-4.13%)
Feb 06, 2024	15.64	16.65	15.58	16.47	2,907,133	+0.88(+5.67%)
Feb 05, 2024	16.13	16.16	15.56	15.58	2,130,953	-0.58(-3.61%)
Feb 02, 2024	16.68	16.72	16.14	16.17	2,018,678	-0.58(-3.48%)

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.