Organon & Co. (NY: OGN )

18.78 +0.85 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.92 26.34 25.85 25.86 2,353,218 -0.25(-0.95%)
Jun 29, 2021 26.47 26.76 26.04 26.10 2,641,037 -0.33(-1.26%)
Jun 28, 2021 25.37 26.51 25.13 26.44 3,634,952 +0.64(+2.48%)
Jun 25, 2021 25.44 26.38 24.96 25.80 15,951,976 +0.36(+1.41%)
Jun 24, 2021 25.11 25.69 25.04 25.44 3,240,184 +0.23(+0.92%)
Jun 23, 2021 25.29 25.70 24.86 25.21 4,541,696 -0.03(-0.10%)
Jun 22, 2021 24.99 25.52 24.65 25.23 4,936,830 +0.10(+0.41%)
Jun 21, 2021 25.80 26.21 25.09 25.13 4,145,933 -0.49(-1.90%)
Jun 18, 2021 26.99 27.10 25.60 25.62 11,953,777 -1.26(-4.70%)
Jun 17, 2021 26.05 27.11 25.72 26.88 5,952,644 +0.65(+2.48%)
Jun 16, 2021 26.93 27.04 25.86 26.23 6,187,386 -0.95(-3.49%)
Jun 15, 2021 25.63 27.42 25.46 27.18 7,418,697 +1.31(+5.05%)
Jun 14, 2021 25.71 26.17 25.01 25.87 8,159,413 +0.54(+2.12%)
Jun 11, 2021 25.93 25.96 25.12 25.34 6,704,640 -0.58(-2.24%)
Jun 10, 2021 24.60 26.63 24.27 25.92 13,114,276 +1.61(+6.61%)
Jun 09, 2021 23.54 25.16 23.28 24.31 17,042,636 -0.39(-1.59%)
Jun 08, 2021 25.92 25.92 24.38 24.70 21,650,366 -2.14(-7.99%)
Jun 07, 2021 27.89 28.95 26.36 26.85 13,473,466 -2.33(-7.99%)
Jun 04, 2021 30.89 30.91 28.80 29.18 8,780,181 -2.44(-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.