Skip to main content

Organon & Co. (NY: OGN )

17.88 -0.38 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 18.18 17.99 17.82 17.88 3,465,210 -0.38(-2.08%)
Sep 22, 2023 18.77 18.77 18.22 18.26 3,089,088 -0.32(-1.72%)
Sep 21, 2023 18.90 19.00 18.57 18.58 2,405,292 -0.34(-1.80%)
Sep 20, 2023 19.10 19.17 18.89 18.92 2,716,777 -0.09(-0.47%)
Sep 19, 2023 19.36 19.45 19.00 19.01 2,011,755 -0.45(-2.31%)
Sep 18, 2023 19.50 19.67 19.30 19.46 1,870,015 -0.08(-0.41%)
Sep 15, 2023 19.64 19.77 19.43 19.54 6,077,381 -0.25(-1.26%)
Sep 14, 2023 19.52 19.85 19.47 19.79 2,455,213 +0.52(+2.70%)
Sep 13, 2023 19.29 19.49 19.14 19.27 1,923,009 -0.17(-0.87%)
Sep 12, 2023 19.63 19.85 19.29 19.44 3,280,794 -0.23(-1.17%)
Sep 11, 2023 19.35 19.96 19.33 19.67 2,661,377 +0.38(+1.97%)
Sep 08, 2023 19.52 19.56 19.24 19.29 1,919,784 -0.18(-0.92%)
Sep 07, 2023 19.82 20.07 19.45 19.47 4,320,119 -0.36(-1.82%)
Sep 06, 2023 20.86 21.04 19.80 19.83 3,648,257 -1.17(-5.57%)
Sep 05, 2023 22.05 22.08 20.99 21.00 1,697,827 -1.14(-5.15%)
Sep 01, 2023 22.15 22.34 22.01 22.14 966,196 +0.18(+0.82%)
Aug 31, 2023 22.39 22.47 21.95 21.96 936,152 -0.36(-1.61%)
Aug 30, 2023 22.30 22.41 22.16 22.32 1,232,914 -0.03(-0.13%)
Aug 29, 2023 22.19 22.40 22.00 22.35 1,164,002 +0.28(+1.27%)
Aug 28, 2023 21.92 22.14 21.91 22.07 948,234 +0.21(+0.96%)
Aug 25, 2023 21.65 21.98 21.51 21.86 1,227,528 +0.25(+1.16%)
Aug 24, 2023 21.80 22.05 21.50 21.61 1,559,769 -0.31(-1.41%)
Aug 23, 2023 22.24 22.25 21.89 21.92 956,657 -0.24(-1.08%)
Aug 22, 2023 22.44 22.55 22.15 22.16 1,369,352 -0.24(-1.07%)
Aug 21, 2023 22.37 22.61 22.24 22.40 1,169,930 -0.09(-0.40%)
Aug 18, 2023 22.21 22.55 22.13 22.49 1,802,601 +0.05(+0.22%)
Aug 17, 2023 22.76 22.88 22.31 22.44 1,404,945 -0.14(-0.62%)
Aug 16, 2023 22.82 23.00 22.55 22.58 1,302,559 -0.40(-1.72%)
Aug 15, 2023 22.63 23.08 22.62 22.98 1,810,884 +0.20(+0.87%)
Aug 14, 2023 22.79 23.08 22.67 22.78 1,907,820 -0.09(-0.39%)
Aug 11, 2023 23.26 23.46 22.84 22.87 1,990,699 -0.45(-1.95%)
Aug 10, 2023 23.05 23.69 23.04 23.32 3,434,418 +0.44(+1.94%)
Aug 09, 2023 23.59 23.62 22.80 22.88 3,029,158 -0.60(-2.57%)
Aug 08, 2023 22.31 23.79 22.22 23.48 6,066,156 +1.95(+9.04%)
Aug 07, 2023 21.37 21.87 21.34 21.53 2,964,039 +0.27(+1.25%)
Aug 04, 2023 21.30 21.48 21.13 21.27 1,788,285 +0.02(+0.09%)
Aug 03, 2023 21.49 21.66 21.19 21.25 2,327,911 -0.30(-1.38%)
Aug 02, 2023 21.22 21.57 21.02 21.54 1,869,379 +0.08(+0.37%)
Aug 01, 2023 21.77 22.08 21.33 21.46 2,080,899 -0.25(-1.14%)
Jul 31, 2023 21.88 22.00 21.51 21.71 6,326,119 -0.20(-0.90%)
Jul 28, 2023 21.99 22.07 21.73 21.91 1,528,271 +0.30(+1.37%)
Jul 27, 2023 22.11 22.20 21.59 21.61 1,706,017 -0.41(-1.84%)
Jul 26, 2023 21.41 22.07 21.41 22.02 2,507,985 +0.54(+2.53%)
Jul 25, 2023 21.18 21.52 21.00 21.47 2,389,875 +0.21(+0.98%)
Jul 24, 2023 20.98 21.60 20.95 21.27 1,850,890 +0.36(+1.70%)
Jul 21, 2023 20.72 20.95 20.45 20.91 1,492,851 +0.27(+1.29%)
Jul 20, 2023 20.75 20.89 20.57 20.64 1,351,972 +0.09(+0.43%)
Jul 19, 2023 20.40 20.69 20.30 20.56 1,671,739 +0.28(+1.36%)
Jul 18, 2023 20.10 20.49 20.06 20.28 1,315,692 +0.15(+0.74%)
Jul 17, 2023 20.15 20.23 19.81 20.13 1,604,081 -0.14(-0.68%)
Jul 14, 2023 20.52 20.56 20.04 20.27 2,716,668 -0.19(-0.92%)
Jul 13, 2023 20.07 20.51 20.07 20.46 1,431,494 +0.43(+2.17%)
Jul 12, 2023 20.79 20.98 19.93 20.02 2,185,993 -0.51(-2.50%)
Jul 11, 2023 19.97 20.81 19.97 20.54 3,543,544 +0.59(+2.97%)
Jul 10, 2023 19.90 20.05 19.67 19.94 2,220,670 +0.09(+0.45%)
Jul 07, 2023 19.62 20.14 19.52 19.85 2,764,134 +0.18(+0.90%)
Jul 06, 2023 19.96 20.02 19.58 19.68 2,286,815 -0.62(-3.07%)
Jul 05, 2023 20.18 20.55 19.86 20.30 1,478,869 -0.02(-0.10%)
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.