Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.02	21.14	20.67	20.86	6,584,513	-0.19(-0.90%)
Jul 28, 2023	21.12	21.20	20.87	21.05	1,590,694	+0.28(+1.37%)
Jul 27, 2023	21.24	21.33	20.74	20.76	1,775,700	-0.39(-1.84%)
Jul 26, 2023	20.57	21.20	20.57	21.15	2,610,425	+0.52(+2.53%)
Jul 25, 2023	20.35	20.67	20.18	20.63	2,487,491	+0.20(+0.98%)
Jul 24, 2023	20.16	20.76	20.13	20.43	1,926,491	+0.34(+1.70%)
Jul 21, 2023	19.91	20.13	19.65	20.09	1,553,827	+0.26(+1.29%)
Jul 20, 2023	19.94	20.07	19.77	19.83	1,407,194	+0.09(+0.43%)
Jul 19, 2023	19.60	19.88	19.51	19.75	1,740,022	+0.27(+1.36%)
Jul 18, 2023	19.31	19.68	19.27	19.48	1,369,432	+0.14(+0.74%)
Jul 17, 2023	19.36	19.44	19.04	19.34	1,669,601	-0.13(-0.68%)
Jul 14, 2023	19.71	19.75	19.25	19.47	2,827,631	-0.18(-0.92%)
Jul 13, 2023	19.28	19.70	19.28	19.65	1,489,964	+0.42(+2.17%)
Jul 12, 2023	19.98	20.16	19.15	19.24	2,275,281	-0.49(-2.50%)
Jul 11, 2023	19.19	20.00	19.19	19.73	3,688,281	+0.57(+2.97%)
Jul 10, 2023	19.12	19.26	18.89	19.16	2,311,375	+0.09(+0.45%)
Jul 07, 2023	18.85	19.35	18.75	19.07	2,877,037	+0.17(+0.90%)
Jul 06, 2023	19.18	19.24	18.81	18.90	2,380,221	-0.60(-3.07%)
Jul 05, 2023	19.39	19.74	19.08	19.50	1,539,275	-0.02(-0.10%)
Jul 03, 2023	19.68	19.84	19.49	19.52	1,201,297	-0.23(-1.15%)
Jun 30, 2023	19.86	19.91	19.60	19.75	1,668,929	+0.08(+0.39%)
Jun 29, 2023	19.29	19.86	19.25	19.67	1,835,601	+0.29(+1.52%)
Jun 28, 2023	19.62	19.65	19.24	19.38	1,258,488	-0.19(-0.97%)
Jun 27, 2023	19.38	19.66	19.16	19.57	1,504,232	+0.09(+0.49%)
Jun 26, 2023	19.21	19.54	19.03	19.47	1,459,889	+0.27(+1.38%)
Jun 23, 2023	19.69	19.78	19.09	19.21	2,346,493	-0.64(-3.20%)
Jun 22, 2023	19.81	20.04	19.64	19.84	1,674,173	+0.11(+0.58%)
Jun 21, 2023	19.73	19.96	19.50	19.73	3,063,738	-0.09(-0.43%)
Jun 20, 2023	19.57	19.97	19.36	19.81	1,957,455	-0.03(-0.14%)
Jun 16, 2023	19.93	20.02	19.63	19.84	5,372,199	-0.01(-0.05%)
Jun 15, 2023	19.26	19.87	19.21	19.85	1,924,144	+0.60(+3.11%)
Jun 14, 2023	19.51	19.76	19.12	19.25	1,763,946	-0.09(-0.49%)
Jun 13, 2023	19.36	19.72	19.30	19.35	1,690,462	-0.03(-0.15%)
Jun 12, 2023	18.91	19.48	18.85	19.38	2,076,873	+0.56(+2.98%)
Jun 09, 2023	18.92	19.18	18.77	18.82	2,442,342	-0.17(-0.90%)
Jun 08, 2023	19.50	19.54	18.92	18.99	2,055,014	-0.44(-2.25%)
Jun 07, 2023	19.03	19.48	18.85	19.43	1,756,358	+0.37(+1.94%)
Jun 06, 2023	19.20	19.24	18.89	19.06	1,726,212	-0.10(-0.54%)
Jun 05, 2023	18.86	19.30	18.76	19.16	2,190,511	+0.41(+2.18%)
Jun 02, 2023	18.65	18.86	18.56	18.75	1,663,358	+0.29(+1.59%)
Jun 01, 2023	18.52	18.67	18.02	18.46	1,960,713	+0.06(+0.31%)
May 31, 2023	18.20	18.50	17.91	18.40	3,055,051	+0.11(+0.62%)
May 30, 2023	18.33	18.51	18.20	18.29	1,995,271	-0.26(-1.38%)
May 26, 2023	18.89	19.07	18.44	18.54	2,113,156	-0.30(-1.61%)
May 25, 2023	18.88	18.91	18.17	18.85	4,826,669	-0.25(-1.29%)
May 24, 2023	19.42	19.42	18.86	19.09	2,273,275	-0.48(-2.47%)
May 23, 2023	19.79	20.02	19.52	19.58	1,909,073	-0.10(-0.53%)
May 22, 2023	19.36	19.98	19.12	19.68	5,644,112	+0.29(+1.52%)
May 19, 2023	19.54	19.70	19.32	19.39	2,049,061	-0.04(-0.20%)
May 18, 2023	19.49	19.53	19.11	19.43	1,486,507	-0.10(-0.53%)
May 17, 2023	19.34	19.53	19.09	19.53	1,992,518	+0.16(+0.83%)
May 16, 2023	19.80	19.80	19.33	19.37	1,554,159	-0.41(-2.06%)
May 15, 2023	19.76	19.92	19.46	19.78	2,381,987	-0.03(-0.14%)
May 12, 2023	19.93	20.08	19.67	19.81	2,187,078	+0.00(+0.00%)
May 11, 2023	19.99	20.06	19.71	19.81	2,610,934	-0.33(-1.63%)
May 10, 2023	20.04	20.28	19.67	20.13	4,925,702	+0.24(+1.22%)
May 09, 2023	20.15	20.22	19.78	19.89	3,684,500	-0.54(-2.66%)
May 08, 2023	21.23	21.30	20.29	20.43	2,403,959	-0.66(-3.11%)
May 05, 2023	20.74	21.38	20.41	21.09	2,542,689	+0.48(+2.32%)
May 04, 2023	22.05	22.24	20.23	20.61	3,952,319	-2.09(-9.20%)
May 03, 2023	22.73	23.01	22.58	22.70	2,534,172	+0.17(+0.75%)
May 02, 2023	22.92	23.02	22.20	22.53	1,641,840	-0.41(-1.80%)