Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organon & Co. (NY: OGN )

19.49 -0.69 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 27.11 27.89 27.73 5,079,701 +0.40(+1.46%)
Jan 28, 2022 26.47 27.34 26.42 27.33 1,934,525 +0.65(+2.44%)
Jan 27, 2022 27.02 27.49 26.48 26.67 2,231,765 -0.03(-0.10%)
Jan 26, 2022 26.81 27.36 26.35 26.70 1,582,402 +0.02(+0.07%)
Jan 25, 2022 26.01 26.93 25.75 26.68 2,250,257 +0.23(+0.85%)
Jan 24, 2022 26.34 26.61 25.15 26.46 3,009,181 -0.45(-1.68%)
Jan 21, 2022 27.59 27.60 26.64 26.91 2,187,585 -0.74(-2.67%)
Jan 20, 2022 27.99 28.42 27.61 27.65 2,002,808 -0.36(-1.30%)
Jan 19, 2022 27.83 28.44 27.80 28.01 2,293,135 +0.15(+0.53%)
Jan 18, 2022 28.39 28.73 27.28 27.87 2,187,204 -0.69(-2.40%)
Jan 14, 2022 28.55 0 -0.03(-0.12%)
Jan 13, 2022 28.14 28.83 28.07 28.59 1,816,850 +0.25(+0.89%)
Jan 12, 2022 28.55 28.59 28.03 28.33 1,806,625 -0.12(-0.43%)
Jan 11, 2022 28.07 28.49 27.82 28.46 2,405,464 +0.47(+1.68%)
Jan 10, 2022 27.80 28.27 27.54 27.99 3,247,572 -0.17(-0.62%)
Jan 07, 2022 27.39 28.21 27.39 28.16 1,554,760 +0.78(+2.86%)
Jan 06, 2022 26.98 27.71 26.42 27.38 2,315,557 +0.36(+1.32%)
Jan 05, 2022 27.47 27.80 26.98 27.02 2,277,385 -0.36(-1.33%)
Jan 04, 2022 27.12 27.49 26.71 27.39 1,889,445 +0.31(+1.16%)
Jan 03, 2022 26.56 27.09 26.31 27.07 1,532,890 +0.62(+2.33%)
Dec 31, 2021 26.57 26.74 26.41 26.46 1,172,595 -0.24(-0.91%)
Dec 30, 2021 26.01 26.76 26.01 26.70 1,594,159 +0.79(+3.05%)
Dec 29, 2021 25.96 26.05 25.75 25.91 1,506,329 -0.06(-0.23%)
Dec 28, 2021 26.01 26.27 25.94 25.97 1,446,290 -0.17(-0.66%)
Dec 27, 2021 26.21 26.31 25.92 26.14 1,438,714 -0.11(-0.43%)
Dec 23, 2021 26.07 26.40 25.98 26.26 1,102,218 +0.18(+0.70%)
Dec 22, 2021 25.99 26.12 25.66 26.08 1,335,049 +0.19(+0.74%)
Dec 21, 2021 25.46 26.12 25.41 25.88 1,789,941 +0.37(+1.46%)
Dec 20, 2021 26.07 26.22 25.20 25.51 2,135,480 -0.72(-2.75%)
Dec 17, 2021 26.37 26.49 25.74 26.23 5,466,447 -0.12(-0.46%)
Dec 16, 2021 25.81 26.91 25.61 26.35 2,909,241 +0.87(+3.41%)
Dec 15, 2021 25.12 25.59 25.00 25.48 2,431,798 +0.42(+1.66%)
Dec 14, 2021 25.14 25.62 24.86 25.07 4,231,109 -0.02(-0.07%)
Dec 13, 2021 25.09 25.53 24.89 25.08 3,099,646 +0.11(+0.45%)
Dec 10, 2021 24.99 25.36 24.81 24.97 2,592,798 +0.06(+0.24%)
Dec 09, 2021 25.57 25.67 24.85 24.91 2,353,988 -0.57(-2.25%)
Dec 08, 2021 25.53 25.61 24.98 25.48 2,479,737 +0.02(+0.07%)
Dec 07, 2021 25.64 25.80 25.27 25.47 2,703,310 +0.00(+0.00%)
Dec 06, 2021 25.28 25.78 25.02 25.47 2,456,980 +0.42(+1.67%)
Dec 03, 2021 25.79 25.88 24.76 25.05 2,780,674 -0.73(-2.83%)
Dec 02, 2021 25.10 26.04 24.94 25.78 3,108,509 +0.82(+3.27%)
Dec 01, 2021 25.69 26.03 24.82 24.96 3,289,985 -0.43(-1.71%)
Nov 30, 2021 26.41 26.49 25.24 25.40 3,766,832 -1.21(-4.54%)
Nov 29, 2021 26.97 26.98 26.18 26.61 2,631,986 -0.44(-1.64%)
Nov 26, 2021 26.99 27.46 26.68 27.05 1,481,421 -0.36(-1.30%)
Nov 24, 2021 27.16 27.49 26.90 27.40 2,155,297 +0.30(+1.09%)
Nov 23, 2021 27.54 27.54 26.89 27.11 2,314,133 -0.38(-1.39%)
Nov 22, 2021 27.34 27.80 27.33 27.49 2,512,641 +0.34(+1.25%)
Nov 19, 2021 27.47 27.65 26.83 27.15 3,028,699 -0.06(-0.22%)
Nov 18, 2021 28.37 27.32 27.14 27.21 3,042,488 -1.16(-4.10%)
Nov 17, 2021 28.81 28.88 28.10 28.38 2,332,137 -0.51(-1.76%)
Nov 16, 2021 28.69 29.07 28.33 28.88 2,706,072 +0.14(+0.48%)
Nov 15, 2021 29.02 29.07 28.43 28.75 2,963,817 -0.28(-0.95%)
Nov 12, 2021 29.84 29.90 28.87 29.02 2,939,748 -0.88(-2.94%)
Nov 11, 2021 30.49 30.52 28.20 29.90 6,746,817 -1.64(-5.21%)
Nov 10, 2021 31.47 31.55 4,674,332 -0.01(-0.03%)
Nov 09, 2021 31.82 31.86 31.37 31.55 2,981,179 +0.08(+0.25%)
Nov 08, 2021 31.48 32.17 31.36 31.48 4,034,450 +0.23(+0.74%)
Nov 05, 2021 31.33 31.62 30.61 31.24 2,764,734 +0.02(+0.06%)
Nov 04, 2021 31.70 32.03 31.18 31.23 2,063,654 -0.48(-1.52%)
Nov 03, 2021 31.19 31.88 31.19 31.71 1,799,596 +0.28(+0.90%)
Nov 02, 2021 32.05 32.12 31.35 31.42 1,539,738 -0.55(-1.72%)
Nov 01, 2021 31.61 32.13 31.42 31.98 1,287,278 +0.33(+1.03%)
Oct 29, 2021 31.40 32.06 31.33 31.65 2,090,507 +0.20(+0.63%)
Oct 28, 2021 30.88 31.59 30.68 31.45 1,489,459 +0.69(+2.24%)
Oct 27, 2021 31.61 31.59 30.59 30.76 1,177,007 -0.85(-2.70%)
Oct 26, 2021 31.67 31.61 1,856,576 -0.17(-0.54%)
Oct 25, 2021 30.56 31.83 30.49 31.79 1,739,474 +1.08(+3.51%)
Oct 22, 2021 30.43 30.82 30.24 30.71 888,956 +0.26(+0.85%)
Oct 21, 2021 30.71 30.79 30.25 30.45 1,277,889 -0.34(-1.12%)
Oct 20, 2021 30.31 31.19 30.12 30.80 1,348,235 +0.60(+2.00%)
Oct 19, 2021 30.00 30.48 29.88 30.19 1,447,479 +0.22(+0.75%)
Oct 18, 2021 29.99 30.24 29.68 29.97 1,435,411 -0.08(-0.26%)
Oct 15, 2021 29.25 30.36 29.07 30.05 1,946,092 +1.08(+3.72%)
Oct 14, 2021 28.55 29.23 28.51 28.97 1,886,573 +0.42(+1.48%)
Oct 13, 2021 28.42 28.70 28.13 28.55 1,452,740 +0.27(+0.94%)
Oct 12, 2021 28.57 28.88 28.21 28.28 1,476,315 -0.32(-1.11%)
Oct 11, 2021 28.06 28.64 28.03 28.60 1,532,018 +0.55(+1.97%)
Oct 08, 2021 28.24 28.31 27.75 28.05 1,450,440 -0.23(-0.82%)
Oct 07, 2021 28.41 28.67 28.20 28.28 1,555,596 -0.20(-0.70%)
Oct 06, 2021 27.76 28.54 27.49 28.48 2,941,096 +0.46(+1.66%)
Oct 05, 2021 28.14 28.54 27.98 28.01 2,848,327 -0.35(-1.24%)
Oct 04, 2021 28.57 28.92 28.26 28.37 2,072,607 -0.34(-1.17%)
Oct 01, 2021 28.32 28.94 28.04 28.70 1,739,038 +0.46(+1.65%)
Sep 30, 2021 29.21 29.43 28.23 28.24 1,720,470 -1.02(-3.50%)
Sep 29, 2021 28.44 29.27 28.43 29.26 1,517,058 +0.81(+2.84%)
Sep 28, 2021 28.85 28.87 28.35 28.45 1,494,222 -0.43(-1.49%)
Sep 27, 2021 29.01 29.17 28.78 28.88 1,487,825 -0.13(-0.44%)
Sep 24, 2021 28.85 29.24 28.42 29.01 2,192,506 +0.27(+0.93%)
Sep 23, 2021 28.21 28.82 28.14 28.75 1,867,707 +0.63(+2.24%)
Sep 22, 2021 28.50 28.63 28.07 28.12 1,546,792 -0.21(-0.73%)
Sep 21, 2021 28.58 28.76 28.20 28.32 1,350,325 -0.04(-0.15%)
Sep 20, 2021 28.63 29.02 28.22 28.37 2,249,858 -0.94(-3.20%)
Sep 17, 2021 29.02 29.35 28.64 29.31 5,041,169 +0.23(+0.80%)
Sep 16, 2021 29.19 29.36 28.44 29.07 1,487,043 +0.03(+0.12%)
Sep 15, 2021 28.85 29.50 28.63 29.04 2,268,040 +0.26(+0.90%)
Sep 14, 2021 29.07 29.18 28.63 28.78 1,823,431 -0.35(-1.21%)
Sep 13, 2021 29.43 29.44 28.88 29.13 2,264,428 -0.04(-0.15%)
Sep 10, 2021 30.06 30.14 29.17 29.18 1,927,754 -0.69(-2.31%)
Sep 09, 2021 30.12 30.14 29.49 29.87 1,827,332 -0.25(-0.83%)
Sep 08, 2021 30.60 30.60 29.93 30.12 2,537,211 -0.58(-1.88%)
Sep 07, 2021 30.38 30.79 30.03 30.69 2,609,771 +0.03(+0.08%)
Sep 03, 2021 30.55 30.70 30.02 30.67 1,702,750 +0.00(+0.00%)
Sep 02, 2021 30.24 30.69 29.58 30.67 2,973,024 +0.90(+3.04%)
Sep 01, 2021 29.67 30.46 29.50 29.76 3,180,241 +0.58(+1.98%)
Aug 31, 2021 28.88 29.36 28.78 29.19 1,967,181 +0.15(+0.50%)
Aug 30, 2021 29.36 29.49 28.99 29.04 1,241,311 -0.46(-1.55%)
Aug 27, 2021 29.26 29.56 29.05 29.50 1,353,697 +0.25(+0.85%)
Aug 26, 2021 28.61 29.59 28.68 29.25 1,867,064 +0.57(+1.98%)
Aug 25, 2021 28.43 28.94 27.88 28.68 2,239,684 +0.12(+0.42%)
Aug 24, 2021 28.72 29.13 28.38 28.56 2,458,989 -0.07(-0.24%)
Aug 23, 2021 28.89 29.10 28.30 28.63 2,872,408 +0.02(+0.06%)
Aug 20, 2021 29.24 29.68 28.55 28.61 2,734,161 -0.52(-1.77%)
Aug 19, 2021 28.53 29.52 28.20 29.13 2,927,380 +0.44(+1.52%)
Aug 18, 2021 30.65 31.17 28.65 28.69 5,485,009 -1.53(-5.06%)
Aug 17, 2021 29.67 30.59 29.42 30.22 5,483,210 +0.90(+3.06%)
Aug 16, 2021 29.25 29.71 28.96 29.32 3,212,369 +0.10(+0.35%)
Aug 13, 2021 28.61 29.46 28.07 29.22 4,029,281 +0.61(+2.12%)
Aug 12, 2021 26.53 29.04 26.48 28.61 9,165,268 +3.05(+11.93%)
Aug 11, 2021 25.92 25.97 25.38 25.56 2,188,277 -0.36(-1.38%)
Aug 10, 2021 24.84 26.04 24.70 25.92 3,489,267 +1.07(+4.30%)
Aug 09, 2021 25.44 25.62 24.70 24.85 2,320,528 -0.34(-1.36%)
Aug 06, 2021 25.19 25.44 24.91 25.20 1,520,493 -0.05(-0.20%)
Aug 05, 2021 24.46 25.26 24.34 25.25 2,564,830 +0.79(+3.25%)
Aug 04, 2021 25.04 25.04 24.44 24.45 2,167,975 -0.75(-2.98%)
Aug 03, 2021 25.01 25.26 24.78 25.20 1,623,576 -0.02(-0.07%)
Aug 02, 2021 24.84 25.31 24.80 25.22 2,062,427 +0.44(+1.79%)
Jul 30, 2021 24.82 25.10 24.69 24.78 1,761,409 -0.19(-0.75%)
Jul 29, 2021 25.27 25.50 24.95 24.97 2,080,188 -0.44(-1.71%)
Jul 28, 2021 24.88 25.51 24.77 25.40 2,171,307 +0.53(+2.13%)
Jul 27, 2021 25.08 25.32 24.62 24.87 2,347,888 -0.46(-1.82%)
Jul 26, 2021 25.38 25.80 24.92 25.33 1,787,684 -0.12(-0.47%)
Jul 23, 2021 26.38 26.41 25.38 25.45 1,894,557 -0.96(-3.62%)
Jul 22, 2021 25.99 26.53 25.84 26.41 2,600,494 +0.39(+1.51%)
Jul 21, 2021 25.33 26.05 25.22 26.02 2,421,590 +0.73(+2.87%)
Jul 20, 2021 24.91 25.44 24.82 25.29 2,251,022 +0.40(+1.61%)
Jul 19, 2021 24.41 24.91 24.38 24.89 2,647,937 +0.23(+0.94%)
Jul 16, 2021 24.57 24.77 24.27 24.66 2,057,952 -0.03(-0.14%)
Jul 15, 2021 24.64 25.19 24.50 24.69 2,472,727 -0.37(-1.47%)
Jul 14, 2021 24.75 25.11 24.63 25.06 2,347,050 +0.20(+0.82%)
Jul 13, 2021 25.19 25.53 24.74 24.85 2,398,238 -0.55(-2.15%)
Jul 12, 2021 25.43 25.95 25.26 25.40 2,172,563 -0.31(-1.20%)
Jul 09, 2021 25.58 25.86 25.27 25.71 2,746,396 +0.38(+1.52%)
Jul 08, 2021 25.14 25.78 24.99 25.32 2,261,290 -0.40(-1.56%)
Jul 07, 2021 26.48 26.51 25.51 25.73 3,437,686 -0.75(-2.84%)
Jul 06, 2021 26.11 26.56 25.54 26.48 3,340,513 +0.12(+0.45%)
Jul 02, 2021 26.23 26.58 25.88 26.36 2,122,745 +0.03(+0.13%)
Jul 01, 2021 25.72 26.68 25.67 26.32 2,853,554 +0.48(+1.85%)
Jun 30, 2021 25.91 26.33 25.84 25.85 2,354,187 -0.25(-0.95%)
Jun 29, 2021 26.46 26.75 26.02 26.09 2,642,125 -0.33(-1.26%)
Jun 28, 2021 25.36 26.50 25.12 26.43 3,636,449 +0.64(+2.48%)
Jun 25, 2021 25.43 26.37 24.95 25.79 15,958,547 +0.36(+1.41%)
Jun 24, 2021 25.10 25.68 25.03 25.43 3,241,518 +0.23(+0.92%)
Jun 23, 2021 25.28 25.69 24.85 25.20 4,543,567 -0.03(-0.10%)
Jun 22, 2021 24.98 25.51 24.64 25.22 4,938,864 +0.10(+0.41%)
Jun 21, 2021 25.79 26.20 25.08 25.12 4,147,641 -0.49(-1.90%)
Jun 18, 2021 26.98 27.08 25.59 25.61 11,958,702 -1.26(-4.70%)
Jun 17, 2021 26.04 27.10 25.71 26.87 5,955,096 +0.65(+2.48%)
Jun 16, 2021 26.92 27.03 25.85 26.22 6,189,935 -0.95(-3.49%)
Jun 15, 2021 25.62 27.41 25.45 27.17 7,421,753 +1.31(+5.05%)
Jun 14, 2021 25.70 26.16 25.00 25.86 8,162,774 +0.54(+2.12%)
Jun 11, 2021 25.92 25.95 25.11 25.32 6,707,402 -0.58(-2.24%)
Jun 10, 2021 24.59 26.61 24.26 25.91 13,119,678 +1.61(+6.61%)
Jun 09, 2021 23.53 25.15 23.27 24.30 17,049,658 -0.39(-1.59%)
Jun 08, 2021 25.91 25.91 24.37 24.69 21,659,284 -2.14(-7.99%)
Jun 07, 2021 27.88 28.94 26.35 26.84 13,479,016 -2.33(-7.99%)
Jun 04, 2021 30.88 30.89 28.79 29.17 8,783,798 -2.43(-7.70%)
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.