Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.09	33.19	31.97	32.79	3,241,186	-0.21(-0.64%)
Feb 25, 2022	31.35	33.16	31.19	33.00	3,979,320	+1.60(+5.09%)
Feb 24, 2022	30.28	31.49	30.03	31.40	2,799,839	+0.46(+1.49%)
Feb 23, 2022	31.29	31.62	30.89	30.94	2,575,478	-0.42(-1.33%)
Feb 22, 2022	31.46	31.90	31.23	31.36	2,547,294	-0.10(-0.30%)
Feb 18, 2022				31.45	0	-0.24(-0.77%)
Feb 17, 2022	30.84	32.19	30.41	31.70	5,264,068	+0.03(+0.08%)
Feb 16, 2022	30.76	31.80	30.69	31.67	3,568,602	+0.98(+3.18%)
Feb 15, 2022	30.33	30.77	30.33	30.69	2,216,697	+0.73(+2.44%)
Feb 14, 2022	30.24	30.35	29.82	29.96	2,045,169	-0.30(-0.98%)
Feb 11, 2022	29.98	30.80	29.98	30.26	1,691,954	+0.24(+0.78%)
Feb 10, 2022	29.87	30.57	29.87	30.02	1,525,486	-0.12(-0.40%)
Feb 09, 2022	29.56	30.21	29.46	30.14	1,787,416	+0.73(+2.49%)
Feb 08, 2022	29.12	29.59	28.81	29.41	1,876,784	+0.20(+0.69%)
Feb 07, 2022	29.02	29.41	28.78	29.21	1,251,132	+0.35(+1.21%)
Feb 04, 2022	28.49	29.17	28.49	28.86	1,867,496	+0.17(+0.61%)
Feb 03, 2022	28.69	29.25	28.47	28.69	1,909,088	-0.36(-1.23%)
Feb 02, 2022	28.83	29.18	28.46	29.05	1,943,608	+0.30(+1.03%)