Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	20.09	20.09	19.43	19.49	5,887,693	-0.69(-3.42%)
Sep 19, 2024	20.26	20.48	19.70	20.18	2,648,879	+0.21(+1.05%)
Sep 18, 2024	20.51	20.58	19.42	19.97	3,863,109	-0.58(-2.82%)
Sep 17, 2024	20.93	20.96	20.38	20.55	1,345,810	-0.33(-1.58%)
Sep 16, 2024	20.51	21.05	20.41	20.88	1,087,138	+0.41(+2.00%)
Sep 13, 2024	20.54	20.92	20.44	20.47	1,053,421	+0.18(+0.89%)
Sep 12, 2024	20.10	20.33	20.04	20.29	1,280,276	+0.13(+0.64%)
Sep 11, 2024	20.01	20.27	19.70	20.16	1,181,125	+0.07(+0.35%)
Sep 10, 2024	20.15	20.22	19.84	20.09	1,284,237	-0.09(-0.45%)
Sep 09, 2024	20.44	20.59	20.14	20.18	1,359,247	-0.31(-1.51%)
Sep 06, 2024	20.96	21.25	20.48	20.49	1,647,837	-0.87(-4.07%)
Sep 05, 2024	22.40	22.42	21.28	21.36	1,356,568	-0.86(-3.87%)
Sep 04, 2024	22.03	22.31	21.93	22.22	886,695	+0.14(+0.63%)
Sep 03, 2024	22.07	22.32	21.84	22.08	1,251,044	-0.27(-1.21%)
Aug 30, 2024	22.44	22.61	22.15	22.35	1,446,988	+0.04(+0.18%)
Aug 29, 2024	22.64	22.67	22.26	22.31	1,217,554	-0.16(-0.71%)
Aug 28, 2024	22.21	22.60	22.19	22.47	1,105,175	+0.06(+0.27%)
Aug 27, 2024	22.92	22.98	22.14	22.41	1,465,391	-0.62(-2.69%)
Aug 26, 2024	22.40	23.10	22.27	23.03	1,914,142	+0.67(+3.00%)
Aug 23, 2024	21.00	22.49	20.91	22.36	2,945,611	+1.47(+7.04%)
Aug 22, 2024	21.08	21.08	20.78	20.89	1,113,953	-0.14(-0.67%)
Aug 21, 2024	20.85	21.05	20.70	21.03	1,681,418	+0.23(+1.11%)
Aug 20, 2024	20.76	21.31	20.71	20.80	1,459,381	-0.16(-0.76%)
Aug 19, 2024	20.41	20.99	20.19	20.96	1,674,098	+0.61(+3.00%)
Aug 16, 2024	19.95	20.47	19.76	20.35	1,720,729	+0.41(+2.06%)
Aug 15, 2024	19.99	20.38	19.93	19.94	1,217,737	+0.25(+1.25%)
Aug 14, 2024	20.10	20.19	19.52	19.69	1,613,204	-0.32(-1.58%)
Aug 13, 2024	19.37	20.05	19.21	20.01	1,197,194	+0.82(+4.27%)
Aug 12, 2024	19.92	19.96	18.88	19.19	1,852,712	-0.68(-3.42%)
Aug 09, 2024	19.34	20.19	19.08	19.87	1,699,740	+0.58(+3.02%)
Aug 08, 2024	18.93	19.50	18.53	19.29	1,854,507	+0.50(+2.68%)
Aug 07, 2024	18.76	19.32	18.37	18.79	2,447,258	+0.39(+2.14%)
Aug 06, 2024	19.31	19.62	17.50	18.39	8,496,158	-1.52(-7.63%)
Aug 05, 2024	19.53	20.18	19.19	19.91	3,142,132	-0.71(-3.44%)
Aug 02, 2024	21.06	21.20	20.23	20.62	2,093,098	-0.73(-3.42%)
Aug 01, 2024	21.68	21.82	21.21	21.35	1,637,524	-0.21(-0.96%)
Jul 31, 2024	22.07	22.13	21.45	21.56	1,557,709	-0.40(-1.84%)
Jul 30, 2024	22.19	22.30	21.70	21.96	1,319,449	-0.21(-0.93%)
Jul 29, 2024	22.07	22.25	21.69	22.17	1,780,300	+0.29(+1.31%)
Jul 26, 2024	21.94	22.06	21.37	21.88	1,001,469	+0.12(+0.54%)
Jul 25, 2024	21.55	21.85	21.24	21.76	1,889,071	+0.43(+2.03%)
Jul 24, 2024	21.17	21.64	21.07	21.33	1,228,402	+0.17(+0.79%)
Jul 23, 2024	21.20	21.38	20.80	21.16	1,389,671	-0.08(-0.37%)
Jul 22, 2024	20.85	21.26	20.38	21.24	1,310,388	+0.55(+2.67%)
Jul 19, 2024	20.65	20.89	20.57	20.69	1,142,399	+0.01(+0.05%)
Jul 18, 2024	20.74	21.19	20.58	20.68	1,170,260	-0.19(-0.90%)
Jul 17, 2024	20.31	21.13	20.27	20.87	1,834,584	+0.35(+1.68%)
Jul 16, 2024	20.55	20.76	20.35	20.52	1,380,889	+0.08(+0.39%)
Jul 15, 2024	21.06	21.09	20.43	20.44	1,038,893	-0.56(-2.68%)
Jul 12, 2024	20.73	21.14	20.53	21.00	1,989,810	+0.41(+2.01%)
Jul 11, 2024	19.96	20.70	19.87	20.59	1,747,522	+0.95(+4.82%)
Jul 10, 2024	19.65	19.77	19.07	19.64	1,965,197	-0.01(-0.05%)
Jul 09, 2024	19.86	20.01	19.56	19.65	1,810,905	-0.21(-1.04%)
Jul 08, 2024	20.03	20.18	19.84	19.86	1,089,111	+0.03(+0.15%)
Jul 05, 2024	19.97	20.03	19.66	19.83	1,913,883	-0.20(-0.99%)
Jul 03, 2024	19.90	20.27	19.84	20.03	902,862	+0.19(+0.94%)
Jul 02, 2024	19.88	20.10	19.77	19.84	926,598	-0.19(-0.94%)
Jul 01, 2024	20.53	20.72	19.89	20.03	1,504,193	-0.38(-1.88%)
Jun 28, 2024	20.47	20.74	20.23	20.41	2,058,926	+0.11(+0.53%)
Jun 27, 2024	20.30	20.42	20.10	20.30	885,917	-0.04(-0.19%)
Jun 26, 2024	20.32	20.42	20.12	20.34	881,931	-0.16(-0.77%)
Jun 25, 2024	20.84	20.90	20.50	20.50	857,540	-0.33(-1.56%)
Jun 24, 2024	20.66	21.14	20.61	20.83	1,447,162	+0.28(+1.34%)
Jun 21, 2024	20.32	20.64	20.03	20.55	3,422,812	+0.38(+1.91%)
Jun 20, 2024	19.94	20.26	19.87	20.17	1,138,933	+0.10(+0.49%)
Jun 18, 2024	20.02	20.16	19.93	20.07	1,594,547	+0.00(+0.00%)
Jun 17, 2024	20.03	20.26	19.60	20.07	1,438,640	-0.05(-0.25%)
Jun 14, 2024	19.99	20.17	19.55	20.12	1,421,824	-0.11(-0.54%)
Jun 13, 2024	20.48	20.55	20.18	20.23	1,241,076	-0.33(-1.58%)
Jun 12, 2024	20.52	20.86	20.33	20.55	1,859,015	+0.57(+2.86%)
Jun 11, 2024	20.30	20.37	19.89	19.98	3,897,036	-0.44(-2.17%)
Jun 10, 2024	20.28	20.53	20.08	20.42	1,123,101	-0.04(-0.19%)
Jun 07, 2024	20.25	20.52	20.04	20.46	912,949	+0.08(+0.39%)
Jun 06, 2024	20.52	20.72	20.27	20.38	965,527	-0.29(-1.38%)
Jun 05, 2024	20.64	20.73	20.41	20.67	1,041,267	+0.08(+0.38%)
Jun 04, 2024	21.03	21.16	20.51	20.59	1,357,904	-0.49(-2.34%)
Jun 03, 2024	21.01	21.48	20.80	21.08	1,308,502	+0.05(+0.23%)
May 31, 2024	20.71	21.12	20.62	21.03	2,008,813	+0.38(+1.86%)
May 30, 2024	20.31	20.72	20.24	20.65	1,808,021	+0.36(+1.80%)
May 29, 2024	20.54	20.62	20.14	20.29	1,467,527	-0.40(-1.95%)
May 28, 2024	20.72	20.87	20.57	20.69	1,207,625	-0.01(-0.05%)
May 24, 2024	21.14	21.17	20.61	20.70	1,058,409	-0.36(-1.69%)
May 23, 2024	21.57	21.58	21.00	21.05	1,702,877	-0.60(-2.78%)
May 22, 2024	21.36	21.68	21.34	21.66	1,458,047	+0.11(+0.50%)
May 21, 2024	21.34	21.58	21.33	21.55	1,546,943	+0.08(+0.37%)
May 20, 2024	21.50	21.55	21.29	21.47	1,255,400	-0.03(-0.14%)
May 17, 2024	21.19	21.68	21.13	21.50	1,692,534	+0.28(+1.30%)
May 16, 2024	21.26	21.36	20.88	21.22	1,852,399	-0.13(-0.60%)
May 15, 2024	21.19	21.42	20.96	21.35	2,678,343	+0.30(+1.40%)
May 14, 2024	20.90	21.26	20.84	21.05	2,172,395	+0.40(+1.96%)
May 13, 2024	20.29	20.79	20.19	20.65	1,956,967	+0.51(+2.55%)
May 10, 2024	20.13	20.46	20.01	20.14	1,352,507	+0.19(+0.94%)
May 09, 2024	19.81	20.12	19.56	19.95	2,080,339	+0.14(+0.69%)
May 08, 2024	19.68	19.95	19.53	19.81	2,173,787	-0.03(-0.15%)
May 07, 2024	20.12	20.40	19.81	19.84	2,506,734	-0.27(-1.35%)
May 06, 2024	19.21	20.22	19.05	20.12	3,269,022	+1.04(+5.46%)
May 03, 2024	19.45	19.75	18.88	19.07	3,307,932	+0.11(+0.56%)
May 02, 2024	18.91	19.35	17.62	18.97	4,709,150	+0.65(+3.56%)
May 01, 2024	18.10	18.60	18.08	18.32	2,465,735	+0.21(+1.18%)
Apr 30, 2024	18.33	18.40	18.05	18.10	2,406,051	-0.28(-1.53%)
Apr 29, 2024	18.18	18.52	18.18	18.38	2,219,516	+0.34(+1.89%)
Apr 26, 2024	17.93	18.17	17.83	18.04	2,107,319	+0.13(+0.71%)
Apr 25, 2024	18.11	18.22	17.70	17.92	1,585,152	-0.28(-1.55%)
Apr 24, 2024	17.94	18.24	17.62	18.20	2,055,480	+0.18(+1.03%)
Apr 23, 2024	17.47	18.03	17.33	18.01	1,746,523	+0.51(+2.89%)
Apr 22, 2024	17.48	17.62	17.30	17.51	1,594,598	+0.18(+1.01%)
Apr 19, 2024	17.39	17.53	16.91	17.33	3,713,627	-0.04(-0.22%)
Apr 18, 2024	17.41	17.74	17.32	17.37	2,189,382	-0.01(-0.06%)
Apr 17, 2024	17.40	17.43	16.96	17.38	2,877,128	+0.08(+0.45%)
Apr 16, 2024	17.07	17.43	16.91	17.30	2,573,736	+0.08(+0.45%)
Apr 15, 2024	17.12	17.43	17.10	17.23	3,134,339	+0.25(+1.49%)
Apr 12, 2024	17.69	17.74	16.86	16.97	3,059,863	-0.81(-4.54%)
Apr 11, 2024	17.89	17.97	17.44	17.78	1,906,529	+0.12(+0.66%)
Apr 10, 2024	17.52	17.72	17.51	17.66	2,638,420	-0.24(-1.36%)
Apr 09, 2024	17.65	17.93	17.60	17.91	1,691,940	+0.24(+1.38%)
Apr 08, 2024	17.54	17.68	17.19	17.66	1,322,537	+0.29(+1.68%)
Apr 05, 2024	17.31	17.52	17.04	17.37	2,067,835	-0.01(-0.06%)
Apr 04, 2024	17.67	17.73	17.38	17.38	1,485,774	-0.04(-0.22%)
Apr 03, 2024	17.61	17.70	17.37	17.42	2,283,233	-0.21(-1.21%)
Apr 02, 2024	17.76	17.83	17.55	17.63	1,608,375	-0.36(-2.00%)
Apr 01, 2024	18.30	18.31	17.83	17.99	1,523,269	-0.29(-1.60%)
Mar 28, 2024	17.99	18.41	17.92	18.29	2,317,572	+0.34(+1.90%)
Mar 27, 2024	17.75	17.99	17.70	17.95	1,693,187	+0.32(+1.82%)
Mar 26, 2024	17.48	17.69	17.37	17.63	1,848,416	+0.29(+1.68%)
Mar 25, 2024	17.34	17.40	17.12	17.33	1,544,306	+0.04(+0.22%)
Mar 22, 2024	17.85	18.10	17.19	17.29	1,914,148	-0.51(-2.84%)
Mar 21, 2024	17.79	18.01	17.71	17.80	1,657,928	+0.15(+0.83%)
Mar 20, 2024	17.21	17.68	17.12	17.65	1,932,233	+0.20(+1.17%)
Mar 19, 2024	17.31	17.59	17.13	17.45	2,445,368	+0.13(+0.73%)
Mar 18, 2024	17.81	17.81	17.09	17.32	3,155,954	-0.46(-2.57%)
Mar 15, 2024	17.57	17.88	17.57	17.78	4,438,819	-0.08(-0.44%)
Mar 14, 2024	17.76	18.12	17.54	17.86	2,327,757	-0.18(-1.02%)
Mar 13, 2024	17.86	18.10	17.73	18.04	2,878,020	+0.27(+1.53%)
Mar 12, 2024	17.81	17.98	17.75	17.77	1,722,620	-0.07(-0.38%)
Mar 11, 2024	17.85	18.23	17.77	17.84	1,862,089	-0.11(-0.60%)
Mar 08, 2024	17.77	18.02	17.65	17.95	1,601,829	+0.21(+1.21%)
Mar 07, 2024	17.61	17.98	17.51	17.73	1,448,958	+0.25(+1.45%)
Mar 06, 2024	17.46	17.54	17.25	17.48	1,701,702	+0.21(+1.24%)
Mar 05, 2024	16.91	17.38	16.87	17.27	1,572,192	+0.35(+2.07%)
Mar 04, 2024	17.12	17.20	16.82	16.92	1,812,235	-0.17(-0.97%)
Mar 01, 2024	17.02	17.12	16.78	17.08	1,593,366	+0.15(+0.86%)
Feb 29, 2024	17.39	17.46	16.91	16.93	2,860,053	-0.41(-2.36%)
Feb 28, 2024	17.40	17.45	17.17	17.34	2,622,409	-0.20(-1.16%)
Feb 27, 2024	17.27	17.77	17.13	17.55	1,986,628	+0.38(+2.21%)
Feb 26, 2024	17.99	18.11	17.14	17.17	2,978,759	-0.83(-4.59%)
Feb 23, 2024	17.90	18.19	17.56	17.99	2,457,944	+0.22(+1.26%)
Feb 22, 2024	17.73	17.89	17.50	17.77	2,380,986	+0.02(+0.11%)
Feb 21, 2024	17.91	18.17	17.49	17.75	3,435,772	+0.04(+0.22%)
Feb 20, 2024	17.96	18.14	17.61	17.71	3,518,290	-0.21(-1.18%)
Feb 16, 2024	17.78	18.19	17.58	17.92	3,546,564	+0.09(+0.48%)
Feb 15, 2024	17.10	18.28	16.91	17.84	8,083,920	+2.17(+13.81%)
Feb 14, 2024	15.60	15.75	15.26	15.67	3,715,179	+0.23(+1.49%)
Feb 13, 2024	15.84	15.85	15.17	15.44	3,544,987	-0.68(-4.22%)
Feb 12, 2024	15.79	16.16	15.78	16.12	2,354,351	+0.43(+2.75%)
Feb 09, 2024	15.64	15.74	15.44	15.69	2,124,172	+0.07(+0.43%)
Feb 08, 2024	15.50	15.63	15.27	15.63	2,458,445	+0.06(+0.37%)
Feb 07, 2024	16.14	16.18	15.39	15.57	2,730,911	-0.67(-4.13%)
Feb 06, 2024	15.42	16.42	15.36	16.24	2,947,955	+0.87(+5.67%)
Feb 05, 2024	15.90	15.93	15.35	15.37	2,160,876	-0.57(-3.61%)
Feb 02, 2024	16.45	16.49	15.91	15.94	2,047,024	-0.57(-3.48%)
Feb 01, 2024	16.05	16.57	15.88	16.52	1,962,958	+0.57(+3.54%)
Jan 31, 2024	16.12	16.36	15.95	15.95	3,165,235	-0.12(-0.78%)
Jan 30, 2024	16.40	16.46	15.92	16.08	1,752,684	-0.36(-2.21%)
Jan 29, 2024	16.11	16.46	15.90	16.44	2,356,823	+0.41(+2.57%)
Jan 26, 2024	16.09	16.30	15.95	16.03	2,612,711	-0.11(-0.65%)
Jan 25, 2024	15.96	16.14	15.78	16.13	2,368,657	+0.40(+2.56%)
Jan 24, 2024	15.70	15.90	15.59	15.73	2,416,085	+0.14(+0.92%)
Jan 23, 2024	15.18	15.63	15.07	15.59	2,658,400	+0.56(+3.70%)
Jan 22, 2024	14.94	15.31	14.87	15.03	2,765,226	+0.18(+1.23%)
Jan 19, 2024	14.99	15.07	14.69	14.85	3,447,646	-0.18(-1.21%)
Jan 18, 2024	15.32	15.48	14.83	15.03	3,973,523	-0.20(-1.32%)
Jan 17, 2024	15.67	15.83	15.08	15.23	4,303,575	-0.66(-4.16%)
Jan 16, 2024	15.95	16.07	15.65	15.89	3,340,473	-0.15(-0.96%)
Jan 12, 2024	16.15	16.63	16.04	16.05	3,108,561	-0.08(-0.48%)
Jan 11, 2024	16.46	16.64	15.96	16.12	5,292,281	-0.35(-2.15%)
Jan 10, 2024	15.56	16.49	15.41	16.48	6,685,017	+0.96(+6.17%)
Jan 09, 2024	15.53	15.70	15.34	15.52	5,069,564	-0.10(-0.61%)
Jan 08, 2024	13.75	15.63	13.75	15.62	9,415,572	+1.81(+13.12%)
Jan 05, 2024	13.22	13.87	13.08	13.80	5,118,070	+0.60(+4.57%)
Jan 04, 2024	14.06	14.11	13.12	13.20	5,590,188	-0.81(-5.81%)
Jan 03, 2024	14.03	14.16	13.68	14.02	3,110,834	-0.08(-0.54%)

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.

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Organon & Co. (NY: OGN )

Historical Prices

Sections

Services

The Evening Leader