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 (%)
Mar 28, 2024	18.50	18.93	18.43	18.80	2,254,278	+0.35(+1.90%)
Mar 27, 2024	18.25	18.50	18.20	18.45	1,646,946	+0.33(+1.82%)
Mar 26, 2024	17.97	18.19	17.86	18.12	1,797,935	+0.30(+1.68%)
Mar 25, 2024	17.83	17.89	17.60	17.82	1,502,131	+0.04(+0.22%)
Mar 22, 2024	18.35	18.61	17.67	17.78	1,861,872	-0.52(-2.84%)
Mar 21, 2024	18.29	18.52	18.20	18.30	1,612,650	+0.15(+0.83%)
Mar 20, 2024	17.69	18.18	17.60	18.15	1,879,463	+0.21(+1.17%)
Mar 19, 2024	17.80	18.08	17.61	17.94	2,378,584	+0.13(+0.73%)
Mar 18, 2024	18.31	18.31	17.57	17.81	3,069,764	-0.47(-2.57%)
Mar 15, 2024	18.06	18.38	18.06	18.28	4,317,593	-0.08(-0.44%)
Mar 14, 2024	18.26	18.63	18.03	18.36	2,264,185	-0.19(-1.02%)
Mar 13, 2024	18.36	18.61	18.23	18.55	2,799,420	+0.28(+1.53%)
Mar 12, 2024	18.31	18.48	18.25	18.27	1,675,575	-0.07(-0.38%)
Mar 11, 2024	18.35	18.74	18.27	18.34	1,811,235	-0.11(-0.60%)
Mar 08, 2024	18.27	18.52	18.15	18.45	1,558,083	+0.22(+1.21%)
Mar 07, 2024	18.10	18.48	18.00	18.23	1,409,387	+0.26(+1.45%)
Mar 06, 2024	17.95	18.04	17.73	17.97	1,655,228	+0.22(+1.24%)
Mar 05, 2024	17.38	17.87	17.34	17.75	1,529,255	+0.36(+2.07%)
Mar 04, 2024	17.60	17.68	17.29	17.39	1,762,742	-0.17(-0.97%)

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.