Skip to main content

Organon & Co. (NY: OGN )

21.24 -0.11 (-0.52%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 21.87 21.89 21.30 21.35 1,679,297 -0.61(-2.78%)
May 22, 2024 21.66 21.98 21.64 21.96 1,437,857 +0.11(+0.50%)
May 21, 2024 21.64 21.88 21.63 21.85 1,525,522 +0.08(+0.37%)
May 20, 2024 21.80 21.85 21.59 21.77 1,238,016 -0.03(-0.14%)
May 17, 2024 21.49 21.98 21.43 21.80 1,669,097 +0.28(+1.30%)
May 16, 2024 21.56 21.66 21.17 21.52 1,826,748 -0.13(-0.60%)
May 15, 2024 21.49 21.72 21.25 21.65 2,641,255 +0.30(+1.41%)
May 14, 2024 21.19 21.56 21.14 21.35 2,142,313 +0.41(+1.96%)
May 13, 2024 20.57 21.08 20.47 20.94 1,929,868 +0.52(+2.55%)
May 10, 2024 20.41 20.75 20.30 20.42 1,333,778 +0.19(+0.94%)
May 09, 2024 20.09 20.40 19.84 20.23 2,051,531 +0.14(+0.69%)
May 08, 2024 19.95 20.23 19.81 20.09 2,143,685 -0.03(-0.15%)
May 07, 2024 20.41 20.68 20.09 20.12 2,472,021 -0.28(-1.35%)
May 06, 2024 19.48 20.51 19.32 20.40 3,223,754 +1.06(+5.46%)
May 03, 2024 19.73 20.02 19.14 19.34 3,262,125 +0.11(+0.56%)
May 02, 2024 19.17 19.62 17.86 19.23 4,643,939 +0.66(+3.56%)
May 01, 2024 18.36 18.86 18.34 18.57 2,431,590 +0.22(+1.18%)
Apr 30, 2024 18.58 18.66 18.31 18.36 2,372,733 -0.29(-1.53%)
Apr 29, 2024 18.43 18.78 18.43 18.64 2,188,781 +0.35(+1.89%)
Apr 26, 2024 18.18 18.43 18.08 18.30 2,078,137 +0.13(+0.71%)
Apr 25, 2024 18.37 18.47 17.95 18.17 1,563,201 -0.29(-1.55%)
Apr 24, 2024 18.19 18.49 17.86 18.45 2,027,016 +0.19(+1.03%)
Apr 23, 2024 17.71 18.29 17.58 18.27 1,722,338 +0.51(+2.89%)
Apr 22, 2024 17.72 17.86 17.55 17.75 1,572,516 +0.18(+1.01%)
Apr 19, 2024 17.64 17.78 17.14 17.58 3,662,201 -0.04(-0.22%)
Apr 18, 2024 17.66 17.99 17.57 17.62 2,159,064 -0.01(-0.06%)
Apr 17, 2024 17.65 17.68 17.19 17.63 2,837,287 +0.08(+0.45%)
Apr 16, 2024 17.31 17.68 17.14 17.55 2,538,095 +0.08(+0.45%)
Apr 15, 2024 17.36 17.68 17.34 17.47 3,090,936 +0.26(+1.49%)
Apr 12, 2024 17.94 17.99 17.09 17.21 3,017,491 -0.82(-4.54%)
Apr 11, 2024 18.14 18.22 17.68 18.03 1,880,128 +0.12(+0.66%)
Apr 10, 2024 17.76 17.97 17.75 17.91 2,601,884 -0.25(-1.36%)
Apr 09, 2024 17.90 18.18 17.85 18.16 1,668,511 +0.25(+1.38%)
Apr 08, 2024 17.78 17.93 17.43 17.91 1,304,223 +0.30(+1.68%)
Apr 05, 2024 17.56 17.77 17.28 17.62 2,039,200 -0.01(-0.06%)
Apr 04, 2024 17.92 17.98 17.63 17.63 1,465,199 -0.04(-0.22%)
Apr 03, 2024 17.85 17.95 17.61 17.67 2,251,615 -0.22(-1.21%)
Apr 02, 2024 18.01 18.08 17.79 17.88 1,586,103 -0.36(-2.00%)
Apr 01, 2024 18.55 18.57 18.08 18.25 1,502,175 -0.30(-1.60%)
Mar 28, 2024 18.25 18.67 18.17 18.54 2,285,479 +0.35(+1.90%)
Mar 27, 2024 18.00 18.25 17.95 18.20 1,669,741 +0.33(+1.82%)
Mar 26, 2024 17.72 17.94 17.61 17.87 1,822,819 +0.30(+1.68%)
Mar 25, 2024 17.59 17.65 17.36 17.58 1,522,921 +0.04(+0.22%)
Mar 22, 2024 18.10 18.36 17.43 17.54 1,887,641 -0.51(-2.84%)
Mar 21, 2024 18.04 18.27 17.96 18.05 1,634,970 +0.15(+0.83%)
Mar 20, 2024 17.45 17.93 17.36 17.90 1,905,476 +0.21(+1.17%)
Mar 19, 2024 17.56 17.83 17.37 17.70 2,411,505 +0.13(+0.73%)
Mar 18, 2024 18.06 18.06 17.33 17.57 3,112,252 -0.46(-2.57%)
Mar 15, 2024 17.81 18.13 17.81 18.03 4,377,352 -0.08(-0.44%)
Mar 14, 2024 18.01 18.38 17.78 18.11 2,295,523 -0.19(-1.02%)
Mar 13, 2024 18.11 18.36 17.98 18.30 2,838,166 +0.28(+1.53%)
Mar 12, 2024 18.06 18.23 18.00 18.02 1,698,766 -0.07(-0.38%)
Mar 11, 2024 18.10 18.48 18.02 18.09 1,836,304 -0.11(-0.60%)
Mar 08, 2024 18.02 18.27 17.90 18.20 1,579,648 +0.22(+1.21%)
Mar 07, 2024 17.85 18.23 17.75 17.98 1,428,894 +0.26(+1.45%)
Mar 06, 2024 17.70 17.79 17.49 17.72 1,678,137 +0.22(+1.24%)
Mar 05, 2024 17.14 17.63 17.10 17.51 1,550,421 +0.36(+2.07%)
Mar 04, 2024 17.36 17.44 17.05 17.15 1,787,139 -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.