Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organon & Co. (NY: OGN )

21.80 +0.28 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 27.18 27.96 27.80 5,066,773 +0.40(+1.46%)
Jan 28, 2022 26.53 27.41 26.49 27.40 1,929,601 +0.65(+2.44%)
Jan 27, 2022 27.09 27.56 26.55 26.74 2,226,085 -0.03(-0.10%)
Jan 26, 2022 26.87 27.43 26.42 26.77 1,578,375 +0.02(+0.07%)
Jan 25, 2022 26.07 27.00 25.81 26.75 2,244,530 +0.23(+0.85%)
Jan 24, 2022 26.41 26.68 25.21 26.53 3,001,522 -0.45(-1.68%)
Jan 21, 2022 27.66 27.68 26.70 26.98 2,182,018 -0.74(-2.67%)
Jan 20, 2022 28.06 28.49 27.68 27.72 1,997,710 -0.37(-1.30%)
Jan 19, 2022 27.90 28.51 27.88 28.08 2,287,299 +0.15(+0.53%)
Jan 18, 2022 28.46 28.81 27.35 27.94 2,181,638 -0.69(-2.40%)
Jan 14, 2022 28.62 0 -0.03(-0.12%)
Jan 13, 2022 28.22 28.90 28.14 28.66 1,812,226 +0.25(+0.89%)
Jan 12, 2022 28.62 28.66 28.10 28.41 1,802,027 -0.12(-0.43%)
Jan 11, 2022 28.14 28.56 27.89 28.53 2,399,342 +0.47(+1.68%)
Jan 10, 2022 27.87 28.35 27.61 28.06 3,239,307 -0.17(-0.62%)
Jan 07, 2022 27.46 28.28 27.46 28.23 1,550,803 +0.78(+2.86%)
Jan 06, 2022 27.05 27.78 26.49 27.45 2,309,664 +0.36(+1.32%)
Jan 05, 2022 27.54 27.88 27.05 27.09 2,271,589 -0.37(-1.33%)
Jan 04, 2022 27.19 27.56 26.78 27.46 1,884,637 +0.31(+1.16%)
Jan 03, 2022 26.63 27.16 26.38 27.14 1,528,988 +0.62(+2.33%)
Dec 31, 2021 26.64 26.80 26.48 26.53 1,169,611 -0.24(-0.91%)
Dec 30, 2021 26.08 26.83 26.08 26.77 1,590,101 +0.79(+3.05%)
Dec 29, 2021 26.03 26.12 25.81 25.98 1,502,495 -0.06(-0.23%)
Dec 28, 2021 26.07 26.33 26.00 26.04 1,442,609 -0.17(-0.66%)
Dec 27, 2021 26.28 26.38 25.98 26.21 1,435,052 -0.11(-0.43%)
Dec 23, 2021 26.13 26.46 26.05 26.32 1,099,413 +0.18(+0.70%)
Dec 22, 2021 26.05 26.19 25.72 26.14 1,331,651 +0.19(+0.74%)
Dec 21, 2021 25.52 26.19 25.48 25.95 1,785,386 +0.37(+1.46%)
Dec 20, 2021 26.13 26.29 25.26 25.58 2,130,045 -0.72(-2.75%)
Dec 17, 2021 26.44 26.56 25.80 26.30 5,452,535 -0.12(-0.46%)
Dec 16, 2021 25.88 26.98 25.68 26.42 2,901,837 +0.87(+3.41%)
Dec 15, 2021 25.18 25.65 25.06 25.55 2,425,609 +0.42(+1.66%)
Dec 14, 2021 25.20 25.69 24.92 25.13 4,220,341 -0.02(-0.07%)
Dec 13, 2021 25.16 25.59 24.96 25.15 3,091,757 +0.11(+0.45%)
Dec 10, 2021 25.05 25.43 24.87 25.04 2,586,199 +0.06(+0.24%)
Dec 09, 2021 25.64 25.73 24.91 24.97 2,347,997 -0.57(-2.25%)
Dec 08, 2021 25.59 25.68 25.04 25.55 2,473,426 +0.02(+0.07%)
Dec 07, 2021 25.71 25.86 25.33 25.53 2,696,430 +0.00(+0.00%)
Dec 06, 2021 25.35 25.85 25.09 25.53 2,450,727 +0.42(+1.67%)
Dec 03, 2021 25.85 25.95 24.83 25.11 2,773,597 -0.73(-2.83%)
Dec 02, 2021 25.17 26.11 25.00 25.85 3,100,598 +0.82(+3.27%)
Dec 01, 2021 25.76 26.10 24.89 25.03 3,281,612 -0.44(-1.71%)
Nov 30, 2021 26.47 26.56 25.31 25.46 3,757,246 -1.21(-4.54%)
Nov 29, 2021 27.04 27.05 26.25 26.67 2,625,287 -0.44(-1.64%)
Nov 26, 2021 27.06 27.53 26.75 27.12 1,477,651 -0.36(-1.30%)
Nov 24, 2021 27.23 27.56 26.97 27.47 2,149,812 +0.30(+1.09%)
Nov 23, 2021 27.61 27.61 26.96 27.18 2,308,244 -0.38(-1.39%)
Nov 22, 2021 27.40 27.87 27.40 27.56 2,506,246 +0.34(+1.25%)
Nov 19, 2021 27.54 27.72 26.90 27.22 3,020,991 -0.06(-0.22%)
Nov 18, 2021 28.44 27.39 27.21 27.28 3,034,745 -1.17(-4.10%)
Nov 17, 2021 28.88 28.95 28.17 28.45 2,326,202 -0.51(-1.76%)
Nov 16, 2021 28.76 29.15 28.41 28.96 2,699,184 +0.14(+0.48%)
Nov 15, 2021 29.10 29.14 28.50 28.82 2,956,273 -0.28(-0.95%)
Nov 12, 2021 29.92 29.98 28.94 29.10 2,932,265 -0.88(-2.94%)
Nov 11, 2021 30.57 30.59 28.28 29.98 6,729,645 -1.65(-5.21%)
Nov 10, 2021 31.55 31.63 4,662,435 -0.01(-0.03%)
Nov 09, 2021 31.90 31.95 31.45 31.63 2,973,591 +0.08(+0.25%)
Nov 08, 2021 31.56 32.25 31.44 31.56 4,024,182 +0.23(+0.74%)
Nov 05, 2021 31.41 31.70 30.68 31.32 2,757,697 +0.02(+0.05%)
Nov 04, 2021 31.78 32.11 31.25 31.31 2,058,401 -0.48(-1.52%)
Nov 03, 2021 31.27 31.96 31.27 31.79 1,795,016 +0.28(+0.90%)
Nov 02, 2021 32.14 32.20 31.43 31.50 1,535,819 -0.55(-1.72%)
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.