Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.99	34.17	33.27	33.60	2,487,469	-0.83(-2.42%)
May 27, 2022	34.08	34.47	33.89	34.43	1,335,732	+0.30(+0.88%)
May 26, 2022	33.94	34.60	33.59	34.13	1,311,280	+0.41(+1.21%)
May 25, 2022	33.15	33.94	33.08	33.72	1,370,599	+0.51(+1.55%)
May 24, 2022	33.16	33.31	32.67	33.21	1,316,667	-0.01(-0.03%)
May 23, 2022	33.44	33.59	32.69	33.22	1,290,029	-0.10(-0.29%)
May 20, 2022	32.65	33.37	32.26	33.31	2,176,037	+0.95(+2.93%)
May 19, 2022	31.42	32.45	31.23	32.37	1,616,312	+0.54(+1.70%)
May 18, 2022	32.25	33.07	31.71	31.83	1,866,169	-0.68(-2.10%)
May 17, 2022	31.65	32.63	31.40	32.51	1,628,575	+1.15(+3.67%)
May 16, 2022	30.75	31.53	30.63	31.36	1,211,085	+0.43(+1.40%)
May 13, 2022	30.61	31.18	30.27	30.92	1,294,571	+0.52(+1.72%)
May 12, 2022	29.31	30.42	29.31	30.40	1,506,526	+1.12(+3.84%)
May 11, 2022	30.42	30.97	29.17	29.28	2,331,235	-1.24(-4.06%)
May 10, 2022	30.03	30.68	29.80	30.52	2,159,263	+0.04(+0.12%)
May 09, 2022	30.06	30.94	29.94	30.48	2,767,785	-0.04(-0.14%)
May 06, 2022	30.14	30.75	29.08	30.53	2,789,437	-0.09(-0.29%)
May 05, 2022	29.14	30.91	29.10	30.61	3,889,694	+1.47(+5.06%)
May 04, 2022	28.55	29.23	28.04	29.14	1,605,157	+0.66(+2.31%)
May 03, 2022	28.13	28.60	28.01	28.48	2,238,606	+0.32(+1.12%)