Skip to main content

Organon & Co. (NY: OGN )

17.95 +0.09 (+0.53%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 17.33 17.88 17.20 17.85 3,105,866 +0.39(+2.23%)
Oct 28, 2024 17.36 17.52 17.29 17.46 1,557,464 +0.30(+1.75%)
Oct 25, 2024 17.27 17.36 17.14 17.16 1,533,416 -0.06(-0.35%)
Oct 24, 2024 17.20 17.34 17.10 17.22 1,990,945 +0.01(+0.06%)
Oct 23, 2024 17.31 17.43 17.16 17.21 1,770,597 -0.14(-0.81%)
Oct 22, 2024 17.41 17.48 17.25 17.35 1,339,302 -0.10(-0.57%)
Oct 21, 2024 17.56 17.79 17.42 17.45 1,966,186 -0.16(-0.91%)
Oct 18, 2024 17.69 17.73 17.44 17.61 1,757,020 -0.03(-0.17%)
Oct 17, 2024 17.98 17.98 17.60 17.64 1,656,519 -0.30(-1.67%)
Oct 16, 2024 18.15 18.27 17.94 17.94 2,190,573 -0.10(-0.55%)
Oct 15, 2024 18.06 18.35 17.90 18.04 2,358,956 -0.06(-0.33%)
Oct 14, 2024 17.96 18.15 17.81 18.10 1,608,338 +0.10(+0.56%)
Oct 11, 2024 17.97 18.16 17.88 18.00 1,841,061 +0.02(+0.11%)
Oct 10, 2024 18.03 18.08 17.72 17.98 2,095,550 -0.05(-0.28%)
Oct 09, 2024 18.12 18.17 17.93 18.03 1,952,181 -0.07(-0.39%)
Oct 08, 2024 18.04 18.18 17.96 18.10 1,760,085 -0.02(-0.11%)
Oct 07, 2024 18.33 18.33 17.84 18.12 2,854,771 -0.17(-0.93%)
Oct 04, 2024 18.40 18.53 18.25 18.29 2,175,641 +0.03(+0.16%)
Oct 03, 2024 18.50 18.65 18.22 18.26 2,203,566 -0.32(-1.72%)
Oct 02, 2024 18.88 18.93 18.50 18.58 2,029,461 -0.25(-1.33%)
Oct 01, 2024 19.10 19.15 18.63 18.83 2,161,710 -0.30(-1.57%)
Sep 30, 2024 19.26 19.35 19.08 19.13 2,608,587 -0.05(-0.26%)
Sep 27, 2024 19.39 19.41 19.04 19.18 1,627,647 +0.01(+0.05%)
Sep 26, 2024 19.18 19.26 18.98 19.17 1,706,107 +0.14(+0.74%)
Sep 25, 2024 19.70 19.73 18.95 19.03 2,411,390 -0.63(-3.20%)
Sep 24, 2024 19.80 19.83 19.51 19.66 1,279,394 -0.06(-0.30%)
Sep 23, 2024 19.55 19.79 19.46 19.72 1,254,414 +0.23(+1.18%)
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%)
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.