Indicators

Organon & Co. (NY: OGN )

20.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.88	17.95	17.39	17.41	2,781,944	-0.42(-2.36%)
Feb 28, 2024	17.89	17.93	17.66	17.83	2,550,790	-0.21(-1.16%)
Feb 27, 2024	17.75	18.27	17.61	18.04	1,932,373	+0.39(+2.21%)
Feb 26, 2024	18.50	18.62	17.62	17.65	2,897,408	-0.85(-4.59%)
Feb 23, 2024	18.40	18.70	18.05	18.50	2,390,817	+0.23(+1.26%)
Feb 22, 2024	18.23	18.39	17.99	18.27	2,315,961	+0.02(+0.11%)
Feb 21, 2024	18.42	18.68	17.98	18.25	3,341,939	+0.04(+0.22%)
Feb 20, 2024	18.47	18.64	18.10	18.21	3,422,204	-0.22(-1.18%)
Feb 16, 2024	18.28	18.70	18.07	18.43	3,449,706	+0.09(+0.48%)
Feb 15, 2024	17.58	18.79	17.38	18.34	7,863,144	+2.23(+13.81%)
Feb 14, 2024	16.03	16.19	15.69	16.11	3,613,715	+0.24(+1.49%)
Feb 13, 2024	16.28	16.29	15.60	15.88	3,448,172	-0.70(-4.22%)
Feb 12, 2024	16.23	16.62	16.22	16.58	2,290,052	+0.44(+2.75%)
Feb 09, 2024	16.08	16.18	15.88	16.13	2,066,160	+0.07(+0.43%)
Feb 08, 2024	15.94	16.07	15.70	16.06	2,391,304	+0.06(+0.37%)
Feb 07, 2024	16.60	16.64	15.82	16.00	2,656,328	-0.69(-4.13%)
Feb 06, 2024	15.86	16.88	15.79	16.69	2,867,445	+0.90(+5.67%)
Feb 05, 2024	16.35	16.38	15.78	15.80	2,101,862	-0.59(-3.61%)
Feb 02, 2024	16.91	16.95	16.36	16.39	1,991,119	-0.59(-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.