Indicators

Organon & Co. (NY: OGN )

18.55 +0.13 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	18.43	18.68	18.33	18.55	2,049,747	+0.13(+0.71%)
Apr 25, 2024	18.62	18.73	18.20	18.42	1,541,861	-0.29(-1.55%)
Apr 24, 2024	18.44	18.75	18.11	18.71	1,999,344	+0.19(+1.03%)
Apr 23, 2024	17.96	18.54	17.82	18.52	1,698,825	+0.52(+2.89%)
Apr 22, 2024	17.97	18.11	17.79	18.00	1,551,049	+0.18(+1.01%)
Apr 19, 2024	17.88	18.02	17.38	17.82	3,612,206	-0.04(-0.22%)
Apr 18, 2024	17.90	18.23	17.81	17.86	2,129,589	-0.01(-0.06%)
Apr 17, 2024	17.89	17.92	17.43	17.87	2,798,553	+0.08(+0.45%)
Apr 16, 2024	17.55	17.92	17.38	17.79	2,503,446	+0.08(+0.45%)
Apr 15, 2024	17.60	17.92	17.58	17.71	3,048,739	+0.26(+1.49%)
Apr 12, 2024	18.19	18.24	17.33	17.45	2,976,297	-0.83(-4.54%)
Apr 11, 2024	18.39	18.47	17.93	18.28	1,854,461	+0.12(+0.66%)
Apr 10, 2024	18.01	18.22	18.00	18.16	2,566,364	-0.25(-1.36%)
Apr 09, 2024	18.15	18.43	18.09	18.41	1,645,733	+0.25(+1.38%)
Apr 08, 2024	18.03	18.18	17.67	18.16	1,286,418	+0.30(+1.68%)
Apr 05, 2024	17.80	18.02	17.52	17.86	2,011,362	-0.01(-0.06%)
Apr 04, 2024	18.17	18.23	17.87	17.87	1,445,197	-0.04(-0.22%)
Apr 03, 2024	18.10	18.20	17.86	17.91	2,220,877	-0.22(-1.21%)
Apr 02, 2024	18.26	18.33	18.04	18.13	1,564,450	-0.37(-2.00%)

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.