Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	25.64	25.66	25.30	25.54	1,883,331	-0.23(-0.89%)
Dec 29, 2022	25.43	25.98	25.42	25.77	2,221,346	+0.48(+1.92%)
Dec 28, 2022	25.54	25.67	25.23	25.28	1,653,742	-0.27(-1.04%)
Dec 27, 2022	25.54	25.66	25.23	25.55	1,351,063	+0.01(+0.04%)
Dec 23, 2022	25.27	25.57	25.18	25.54	1,057,531	+0.27(+1.05%)
Dec 22, 2022	25.26	25.39	24.90	25.27	1,122,540	-0.14(-0.54%)
Dec 21, 2022	25.26	25.64	25.24	25.41	1,333,607	+0.31(+1.24%)
Dec 20, 2022	24.99	25.19	24.76	25.10	1,425,672	+0.02(+0.07%)
Dec 19, 2022	24.90	25.13	24.60	25.08	2,735,589	-0.01(-0.04%)
Dec 16, 2022	25.76	25.91	24.98	25.09	7,536,860	-0.77(-2.97%)
Dec 15, 2022	25.99	26.20	25.73	25.86	2,603,573	-0.31(-1.19%)
Dec 14, 2022	25.77	26.25	25.68	26.17	2,639,120	+0.38(+1.49%)
Dec 13, 2022	25.60	25.98	25.52	25.78	3,321,819	+0.57(+2.25%)
Dec 12, 2022	24.89	25.32	24.62	25.22	3,554,004	+0.48(+1.96%)
Dec 09, 2022	24.58	25.05	24.50	24.73	2,293,464	+0.17(+0.71%)
Dec 08, 2022	23.99	24.60	23.94	24.56	2,277,456	+0.71(+2.99%)
Dec 07, 2022	23.91	24.12	23.58	23.85	1,534,004	-0.06(-0.27%)
Dec 06, 2022	24.08	24.28	23.53	23.91	1,824,498	-0.18(-0.76%)
Dec 05, 2022	24.27	24.50	23.92	24.09	1,205,592	-0.34(-1.38%)
Dec 02, 2022	23.88	24.43	23.80	24.43	1,351,996	+0.27(+1.14%)
Dec 01, 2022	23.95	24.55	23.87	24.16	1,940,540	+0.37(+1.54%)
Nov 30, 2022	22.84	23.82	22.62	23.79	2,649,775	+0.99(+4.33%)
Nov 29, 2022	22.59	22.86	22.31	22.80	2,596,845	+0.26(+1.14%)
Nov 28, 2022	22.72	22.89	22.40	22.55	1,674,140	-0.41(-1.79%)
Nov 25, 2022	22.68	22.96	22.63	22.96	701,508	+0.27(+1.21%)
Nov 23, 2022	22.67	22.77	22.52	22.68	948,897	-0.02(-0.08%)
Nov 22, 2022	22.57	22.90	22.57	22.70	1,541,897	+0.10(+0.44%)
Nov 21, 2022	22.33	22.65	22.16	22.60	1,229,147	+0.29(+1.31%)
Nov 18, 2022	22.19	22.47	22.03	22.31	2,379,622	+0.44(+2.01%)
Nov 17, 2022	21.99	22.12	21.72	21.87	1,950,553	-0.43(-1.93%)
Nov 16, 2022	22.68	22.84	22.20	22.30	1,484,861	-0.45(-1.97%)
Nov 15, 2022	22.89	23.25	22.57	22.75	1,756,118	+0.09(+0.40%)
Nov 14, 2022	23.10	23.22	22.65	22.66	2,045,861	-0.48(-2.09%)
Nov 11, 2022	22.48	23.29	22.12	23.14	3,206,467	+0.80(+3.60%)
Nov 10, 2022	21.86	22.53	21.78	22.34	2,831,008	+1.03(+4.84%)
Nov 09, 2022	21.12	21.76	21.10	21.31	2,816,131	+0.26(+1.23%)
Nov 08, 2022	21.45	21.82	20.85	21.05	3,471,049	-0.39(-1.83%)
Nov 07, 2022	21.78	22.15	21.23	21.44	2,976,384	-0.31(-1.44%)
Nov 04, 2022	23.12	23.18	21.21	21.75	3,859,119	-1.37(-5.91%)
Nov 03, 2022	24.34	24.58	22.80	23.12	3,395,405	-0.04(-0.19%)
Nov 02, 2022	23.66		23.12	23.16	2,271,101	-0.41(-1.74%)
Nov 01, 2022	23.63	23.78	23.28	23.58	1,798,718	+0.19(+0.80%)
Oct 31, 2022	23.27	23.70	23.14	23.39	2,493,056	+0.00(+0.00%)
Oct 28, 2022	23.19	23.43	23.10	23.39	1,709,839	+0.21(+0.89%)
Oct 27, 2022	22.74	23.32	22.57	23.18	2,679,951	+0.59(+2.61%)
Oct 26, 2022	22.15	22.76	22.12	22.59	1,460,469	+0.50(+2.26%)
Oct 25, 2022	21.47	22.29	21.40	22.09	2,634,288	+0.62(+2.87%)
Oct 24, 2022	21.34	21.57	20.99	21.48	1,426,954	+0.32(+1.52%)
Oct 21, 2022	21.11	21.27	20.67	21.15	3,107,504	+0.11(+0.51%)
Oct 20, 2022	21.16	21.22	20.89	21.05	1,255,120	-0.21(-1.01%)
Oct 19, 2022	21.50	21.69	21.24	21.26	2,030,520	-0.33(-1.53%)
Oct 18, 2022	21.61	22.11	21.45	21.59	2,681,146	+0.32(+1.51%)
Oct 17, 2022	21.11	21.42	21.05	21.27	2,060,501	+0.45(+2.15%)
Oct 14, 2022	20.74	20.99	20.44	20.82	2,615,964	-0.64(-3.00%)
Oct 13, 2022	20.76	21.68	20.57	21.47	1,822,019	+0.34(+1.61%)
Oct 12, 2022	20.90	21.33	20.71	21.13	1,845,694	+0.13(+0.64%)
Oct 11, 2022	21.13	21.27	20.69	20.99	4,524,881	-0.15(-0.72%)
Oct 10, 2022	21.54	21.80	21.13	21.15	1,460,613	-0.30(-1.42%)
Oct 07, 2022	22.02	22.10	21.38	21.45	1,494,523	-0.67(-3.03%)
Oct 06, 2022	22.73	22.83	22.07	22.12	1,465,866	-0.78(-3.39%)
Oct 05, 2022	22.74	23.08	22.53	22.90	2,067,291	-0.07(-0.31%)
Oct 04, 2022	21.78	23.07	21.78	22.97	3,511,396	+1.47(+6.81%)