Organon & Co. (NY: OGN )

21.63 +0.17 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 21.47 21.94 21.37 21.63 1,211,392 +0.17(+0.79%)
Jul 23, 2024 21.50 21.68 21.09 21.46 1,370,428 -0.08(-0.37%)
Jul 22, 2024 21.14 21.56 20.67 21.54 1,292,243 +0.56(+2.67%)
Jul 19, 2024 20.94 21.18 20.86 20.98 1,126,580 +0.01(+0.05%)
Jul 18, 2024 21.03 21.49 20.87 20.97 1,154,055 -0.19(-0.90%)
Jul 17, 2024 20.60 21.43 20.55 21.16 1,809,180 +0.35(+1.68%)
Jul 16, 2024 20.84 21.05 20.64 20.81 1,361,767 +0.08(+0.39%)
Jul 15, 2024 21.36 21.39 20.72 20.73 1,024,507 -0.57(-2.68%)
Jul 12, 2024 21.02 21.44 20.82 21.30 1,962,256 +0.42(+2.01%)
Jul 11, 2024 20.24 20.99 20.15 20.88 1,723,323 +0.96(+4.82%)
Jul 10, 2024 19.93 20.05 19.34 19.92 1,937,984 -0.01(-0.05%)
Jul 09, 2024 20.14 20.29 19.84 19.93 1,785,829 -0.21(-1.04%)
Jul 08, 2024 20.31 20.46 20.12 20.14 1,074,030 +0.03(+0.15%)
Jul 05, 2024 20.25 20.31 19.94 20.11 1,887,381 -0.20(-0.98%)
Jul 03, 2024 20.18 20.55 20.12 20.31 890,360 +0.19(+0.94%)
Jul 02, 2024 20.16 20.38 20.05 20.12 913,767 -0.19(-0.94%)
Jul 01, 2024 20.82 21.01 20.17 20.31 1,483,364 -0.39(-1.88%)
Jun 28, 2024 20.76 21.03 20.52 20.70 2,030,415 +0.11(+0.53%)
Jun 27, 2024 20.59 20.71 20.38 20.59 873,650 -0.04(-0.19%)
Jun 26, 2024 20.61 20.71 20.41 20.63 869,719 -0.16(-0.77%)
Jun 25, 2024 21.13 21.19 20.79 20.79 845,666 -0.33(-1.56%)
Jun 24, 2024 20.95 21.44 20.90 21.12 1,427,123 +0.28(+1.34%)
Jun 21, 2024 20.61 20.93 20.31 20.84 3,375,414 +0.39(+1.91%)
Jun 20, 2024 20.22 20.54 20.15 20.45 1,123,162 +0.10(+0.49%)
Jun 18, 2024 20.30 20.44 20.21 20.35 1,572,467 +0.00(+0.00%)
Jun 17, 2024 20.31 20.54 19.88 20.35 1,418,719 -0.05(-0.25%)
Jun 14, 2024 20.27 20.45 19.82 20.40 1,402,136 -0.11(-0.54%)
Jun 13, 2024 20.77 20.84 20.46 20.51 1,223,890 -0.33(-1.58%)
Jun 12, 2024 20.81 21.15 20.62 20.84 1,833,272 +0.58(+2.86%)
Jun 11, 2024 20.58 20.66 20.16 20.26 3,843,072 -0.45(-2.17%)
Jun 10, 2024 20.56 20.82 20.36 20.71 1,107,549 -0.04(-0.19%)
Jun 07, 2024 20.53 20.81 20.32 20.75 900,307 +0.08(+0.39%)
Jun 06, 2024 20.81 21.02 20.55 20.67 952,157 -0.29(-1.38%)
Jun 05, 2024 20.93 21.02 20.70 20.96 1,026,848 +0.08(+0.38%)
Jun 04, 2024 21.33 21.45 20.80 20.88 1,339,101 -0.50(-2.34%)
Jun 03, 2024 21.31 21.78 21.09 21.38 1,290,383 +0.05(+0.23%)
May 31, 2024 21.00 21.42 20.91 21.33 1,980,996 +0.39(+1.86%)
May 30, 2024 20.60 21.01 20.52 20.94 1,782,985 +0.37(+1.80%)
May 29, 2024 20.83 20.91 20.42 20.57 1,447,206 -0.41(-1.95%)
May 28, 2024 21.01 21.16 20.86 20.98 1,190,903 -0.01(-0.05%)
May 24, 2024 21.44 21.47 20.90 20.99 1,043,753 -0.36(-1.69%)
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%)
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.