Skip to main content

Organon & Co. (NY: OGN )

18.50 +0.23 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 16.50 17.04 16.32 16.98 1,909,349 +0.58(+3.54%)
Jan 31, 2024 16.58 16.82 16.40 16.40 3,078,791 -0.13(-0.77%)
Jan 30, 2024 16.86 16.92 16.37 16.53 1,704,818 -0.37(-2.21%)
Jan 29, 2024 16.57 16.92 16.35 16.90 2,292,457 +0.42(+2.57%)
Jan 26, 2024 16.55 16.76 16.40 16.48 2,541,357 -0.11(-0.65%)
Jan 25, 2024 16.41 16.60 16.22 16.59 2,303,967 +0.41(+2.56%)
Jan 24, 2024 16.14 16.35 16.02 16.17 2,350,101 +0.15(+0.92%)
Jan 23, 2024 15.61 16.06 15.50 16.02 2,585,798 +0.57(+3.70%)
Jan 22, 2024 15.36 15.74 15.29 15.45 2,689,706 +0.19(+1.23%)
Jan 19, 2024 15.41 15.49 15.10 15.27 3,353,489 -0.19(-1.21%)
Jan 18, 2024 15.75 15.92 15.24 15.45 3,865,004 -0.21(-1.32%)
Jan 17, 2024 16.11 16.27 15.50 15.66 4,186,042 -0.68(-4.16%)
Jan 16, 2024 16.40 16.52 16.09 16.34 3,249,243 -0.16(-0.96%)
Jan 12, 2024 16.61 17.09 16.49 16.50 3,023,665 -0.08(-0.48%)
Jan 11, 2024 16.92 17.11 16.41 16.58 5,147,747 -0.36(-2.15%)
Jan 10, 2024 15.99 16.96 15.85 16.94 6,502,446 +0.98(+6.17%)
Jan 09, 2024 15.97 16.14 15.77 15.96 4,931,112 -0.10(-0.61%)
Jan 08, 2024 14.13 16.07 14.13 16.05 9,158,428 +1.86(+13.12%)
Jan 05, 2024 13.59 14.26 13.44 14.19 4,978,293 +0.62(+4.57%)
Jan 04, 2024 14.46 14.51 13.49 13.57 5,437,517 -0.84(-5.81%)
Jan 03, 2024 14.42 14.56 14.06 14.41 3,025,875 -0.08(-0.54%)
Jan 02, 2024 14.20 14.90 14.20 14.49 4,624,762 +0.29(+2.01%)
Dec 29, 2023 14.18 14.31 14.03 14.20 2,750,786 -0.06(-0.41%)
Dec 28, 2023 14.17 14.37 14.09 14.26 2,454,568 +0.12(+0.84%)
Dec 27, 2023 13.93 14.27 13.90 14.14 2,915,122 +0.23(+1.63%)
Dec 26, 2023 13.72 14.03 13.66 13.92 4,230,173 +0.22(+1.58%)
Dec 22, 2023 13.38 13.77 13.37 13.70 3,538,105 +0.31(+2.28%)
Dec 21, 2023 13.25 13.69 13.20 13.39 4,705,025 +0.45(+3.50%)
Dec 20, 2023 13.27 13.38 12.94 12.94 4,506,416 -0.37(-2.81%)
Dec 19, 2023 13.07 13.38 12.97 13.32 5,304,002 +0.39(+3.05%)
Dec 18, 2023 12.91 13.04 12.68 12.92 4,559,390 +0.04(+0.31%)
Dec 15, 2023 12.59 13.17 12.52 12.88 10,932,526 +0.26(+2.03%)
Dec 14, 2023 12.56 12.83 12.43 12.63 6,772,397 +0.39(+3.22%)
Dec 13, 2023 11.33 12.29 11.14 12.23 9,562,954 +0.87(+7.63%)
Dec 12, 2023 11.08 11.45 10.80 11.37 7,297,927 +0.31(+2.76%)
Dec 11, 2023 10.93 11.18 10.85 11.06 4,559,302 +0.21(+1.91%)
Dec 08, 2023 11.18 11.33 10.79 10.85 3,934,295 -0.31(-2.74%)
Dec 07, 2023 10.82 11.34 10.76 11.16 5,782,315 +0.33(+3.09%)
Dec 06, 2023 11.10 11.11 10.67 10.82 4,644,438 -0.10(-0.90%)
Dec 05, 2023 11.54 11.63 10.90 10.92 4,649,614 -0.73(-6.26%)
Dec 04, 2023 11.25 11.69 11.23 11.65 4,485,468 +0.33(+2.87%)
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.