Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.46	34.65	33.73	34.06	2,453,510	-0.84(-2.42%)
May 27, 2022	34.55	34.95	34.35	34.91	1,317,497	+0.31(+0.88%)
May 26, 2022	34.41	35.08	34.05	34.60	1,293,379	+0.41(+1.21%)
May 25, 2022	33.61	34.41	33.54	34.19	1,351,888	+0.52(+1.55%)
May 24, 2022	33.61	33.78	33.12	33.67	1,298,692	-0.01(-0.03%)
May 23, 2022	33.90	34.06	33.14	33.68	1,272,418	-0.10(-0.29%)
May 20, 2022	33.10	33.83	32.71	33.78	2,146,330	+0.96(+2.93%)
May 19, 2022	31.86	32.90	31.66	32.82	1,594,247	+0.55(+1.70%)
May 18, 2022	32.70	33.52	32.15	32.27	1,840,692	-0.69(-2.10%)
May 17, 2022	32.09	33.08	31.84	32.96	1,606,341	+1.17(+3.67%)
May 16, 2022	31.17	31.96	31.06	31.79	1,194,552	+0.44(+1.40%)
May 13, 2022	31.04	31.61	30.68	31.35	1,276,898	+0.53(+1.72%)
May 12, 2022	29.72	30.84	29.72	30.82	1,485,959	+1.14(+3.84%)
May 11, 2022	30.84	31.40	29.58	29.68	2,299,410	-1.25(-4.06%)
May 10, 2022	30.45	31.11	30.21	30.94	2,129,785	+0.04(+0.12%)
May 09, 2022	30.48	31.37	30.35	30.90	2,730,000	-0.04(-0.14%)
May 06, 2022	30.56	31.17	29.48	30.95	2,751,356	-0.09(-0.29%)
May 05, 2022	29.54	31.34	29.51	31.04	3,836,592	+1.50(+5.06%)
May 04, 2022	28.95	29.63	28.43	29.54	1,583,243	+0.67(+2.31%)
May 03, 2022	28.52	29.00	28.40	28.87	2,208,045	+0.32(+1.12%)
May 02, 2022	28.93	29.47	28.16	28.55	2,779,257	-0.22(-0.77%)
Apr 29, 2022	29.27	29.66	28.70	28.78	3,164,258	-0.60(-2.03%)
Apr 28, 2022	29.11	29.55	28.67	29.37	1,694,376	+0.52(+1.79%)
Apr 27, 2022	28.47	29.09	28.23	28.86	1,353,187	+0.68(+2.40%)
Apr 26, 2022	28.70	28.99	28.14	28.18	1,133,541	-0.76(-2.61%)
Apr 25, 2022	28.48	29.10	28.02	28.94	1,336,343	+0.22(+0.77%)
Apr 22, 2022	29.07	29.07	28.54	28.71	1,396,371	-0.45(-1.56%)
Apr 21, 2022	29.78	29.93	29.09	29.17	1,472,462	-0.52(-1.74%)
Apr 20, 2022	30.04	30.07	29.64	29.68	957,502	-0.53(-1.77%)
Apr 19, 2022	29.83	30.34	29.73	30.22	1,205,541	+0.51(+1.71%)
Apr 18, 2022	30.95	31.00	29.57	29.71	1,314,762	-1.35(-4.36%)
Apr 14, 2022	31.16	31.44	30.68	31.06	1,703,332	-0.07(-0.23%)
Apr 13, 2022	31.26	31.42	30.83	31.13	1,050,881	-0.01(-0.03%)
Apr 12, 2022	31.31	31.76	31.07	31.14	1,330,677	-0.17(-0.54%)
Apr 11, 2022	32.03	32.20	31.21	31.31	1,662,935	-0.61(-1.92%)
Apr 08, 2022	32.19	32.35	31.85	31.93	3,506,077	-0.29(-0.91%)
Apr 07, 2022	32.14	32.59	32.03	32.22	2,724,140	+0.00(+0.00%)
Apr 06, 2022	31.65	32.44	31.25	32.22	2,127,815	+0.71(+2.26%)
Apr 05, 2022	30.95	31.91	30.95	31.51	2,314,767	+0.61(+1.96%)
Apr 04, 2022	31.02	31.22	30.67	30.90	1,653,389	-0.38(-1.22%)
Apr 01, 2022	31.35	31.70	31.04	31.29	1,809,676	+0.20(+0.63%)
Mar 31, 2022	31.62	32.13	31.08	31.09	1,840,058	-0.78(-2.46%)
Mar 30, 2022	31.49	32.39	31.39	31.87	1,848,505	+0.44(+1.39%)
Mar 29, 2022	31.47	31.82	31.21	31.44	1,166,295	+0.13(+0.43%)
Mar 28, 2022	31.08	31.33	30.87	31.30	1,623,668	+0.16(+0.51%)
Mar 25, 2022	31.55	31.80	30.97	31.14	1,191,222	-0.28(-0.88%)
Mar 24, 2022	31.40	31.55	30.94	31.42	1,468,173	-0.04(-0.11%)
Mar 23, 2022	31.54	31.76	31.15	31.46	1,779,210	-0.01(-0.03%)
Mar 22, 2022	31.15	31.73	30.76	31.46	1,474,002	+0.52(+1.67%)
Mar 21, 2022	31.61	32.03	30.84	30.95	1,876,382	-0.28(-0.88%)
Mar 18, 2022	30.46	31.32	30.39	31.22	10,154,643	+0.66(+2.16%)
Mar 17, 2022	29.42	30.60	28.95	30.57	3,013,877	+1.28(+4.38%)
Mar 16, 2022	29.16	29.33	28.35	29.28	3,328,149	+0.54(+1.89%)
Mar 15, 2022	28.74	29.07	28.21	28.74	4,106,337	-0.06(-0.22%)
Mar 14, 2022	31.46	31.70	28.10	28.80	8,825,076	-3.09(-9.68%)
Mar 11, 2022	32.23	32.59	31.86	31.89	1,672,394	-0.13(-0.42%)
Mar 10, 2022	32.28		31.75	32.02	2,195,319	-0.43(-1.32%)
Mar 09, 2022	32.82	33.32	32.40	32.45	2,010,962	-0.17(-0.52%)
Mar 08, 2022	34.11	34.36	32.60	32.62	2,841,998	-1.58(-4.61%)
Mar 07, 2022	34.34	34.90	33.65	34.20	3,020,864	-0.36(-1.03%)
Mar 04, 2022	34.17	34.60	33.47	34.55	3,246,869	-0.18(-0.51%)
Mar 03, 2022	34.83	34.90	34.11	34.73	1,520,461	-0.30(-0.86%)
Mar 02, 2022	33.40	35.14	33.33	35.03	3,858,494	+1.69(+5.07%)