Organon & Co. Common Stock (OGN)

7.2900
+0.0600 (0.83%)
NYSE · Last Trade: Mar 1st, 10:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Organon & Co. Common Stock (OGN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20267.217.347.087.293,740,1997.29
2/26/20267.477.507.167.234,436,0307.23
2/25/20268.118.177.507.515,080,3777.51
2/24/20267.868.247.868.144,680,0248.14
2/23/20268.148.147.907.924,074,5607.92
2/20/20267.698.157.608.106,717,7478.08
2/19/20267.447.577.417.523,045,8657.50
2/18/20267.317.557.257.463,681,3037.44
2/17/20267.427.487.247.283,791,1757.26
2/13/20267.027.586.977.395,487,4557.37
2/12/20266.707.286.507.0612,631,6047.04
2/11/20267.767.807.647.694,474,0557.67
2/10/20267.918.007.817.814,174,3897.79
2/09/20268.148.217.747.914,587,9657.89
2/06/20268.168.437.988.214,017,8958.19
2/05/20268.238.457.988.103,561,1198.08
2/04/20268.068.488.058.294,013,0978.27
2/03/20268.118.337.998.004,569,9677.98
2/02/20268.538.538.078.205,591,0358.18
1/30/20268.428.558.078.546,760,9858.52
1/29/20268.888.988.488.605,532,2808.58
1/28/20268.949.158.828.894,708,8398.87
1/27/20269.009.218.869.003,667,6548.98
1/26/20269.749.749.099.104,319,4199.08
1/23/20269.759.949.709.764,487,8029.74
1/22/20269.639.809.229.745,428,4079.72
1/21/20269.509.629.099.596,959,5789.57
1/20/20269.159.648.959.4624,895,3499.44
1/16/20268.678.808.618.764,613,0818.74
1/15/20268.588.738.178.706,531,2088.68
1/14/20268.528.698.438.614,717,5268.59
1/13/20268.298.578.208.438,350,4858.41
1/12/20268.058.217.968.126,943,6218.10
1/09/20268.198.297.898.053,822,7068.03
1/08/20268.098.408.038.137,822,5828.11
1/07/20268.148.497.968.197,157,3768.17
1/06/20267.408.147.398.078,623,8818.05
1/05/20267.207.757.177.446,513,2617.42
1/02/20267.257.437.157.243,195,3087.22
12/31/20257.117.277.087.173,349,1267.15
12/30/20257.107.237.107.134,436,1197.11
12/29/20257.157.157.027.114,324,7737.09
12/26/20257.157.217.017.182,611,6257.16
12/24/20257.077.177.037.092,021,1917.07
12/23/20256.987.116.977.093,574,0157.07
12/22/20256.807.016.796.984,968,6646.96
12/19/20256.806.926.756.837,281,0746.81
12/18/20257.017.046.756.844,731,0776.82
12/17/20256.957.136.946.994,503,7506.97
12/16/20257.007.016.826.974,990,5016.95
12/15/20257.207.327.007.025,672,5167.00
12/12/20257.377.397.057.174,680,3967.15
12/11/20257.257.497.257.364,386,8647.34
12/10/20257.007.276.907.187,204,1037.16
12/09/20257.127.266.906.955,313,0166.93
12/08/20257.147.337.107.295,006,5977.27
12/05/20257.147.197.047.143,325,8437.12
12/04/20257.287.327.097.143,175,8967.12
12/03/20257.537.617.247.273,947,0977.25
12/02/20257.637.677.347.495,116,0117.47
12/01/20257.687.817.597.603,904,1877.58