Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	29.30	29.51	28.31	28.32	1,715,384	-1.03(-3.50%)
Sep 29, 2021	28.52	29.36	28.51	29.35	1,512,574	+0.81(+2.84%)
Sep 28, 2021	28.94	28.95	28.43	28.54	1,489,805	-0.43(-1.49%)
Sep 27, 2021	29.10	29.25	28.87	28.97	1,483,427	-0.13(-0.45%)
Sep 24, 2021	28.94	29.32	28.50	29.10	2,186,025	+0.27(+0.93%)
Sep 23, 2021	28.30	28.91	28.23	28.83	1,862,186	+0.63(+2.24%)
Sep 22, 2021	28.58	28.71	28.15	28.20	1,542,220	-0.21(-0.73%)
Sep 21, 2021	28.67	28.84	28.29	28.41	1,346,334	-0.04(-0.15%)
Sep 20, 2021	28.71	29.11	28.30	28.45	2,243,208	-0.94(-3.20%)
Sep 17, 2021	29.11	29.44	28.73	29.39	5,026,268	+0.23(+0.80%)
Sep 16, 2021	29.27	29.45	28.52	29.16	1,482,648	+0.03(+0.12%)
Sep 15, 2021	28.94	29.59	28.71	29.13	2,261,336	+0.26(+0.90%)
Sep 14, 2021	29.15	29.26	28.72	28.87	1,818,041	-0.35(-1.21%)
Sep 13, 2021	29.51	29.52	28.96	29.22	2,257,735	-0.04(-0.15%)
Sep 10, 2021	30.15	30.23	29.25	29.26	1,922,056	-0.69(-2.31%)
Sep 09, 2021	30.20	30.23	29.57	29.95	1,821,931	-0.25(-0.83%)
Sep 08, 2021	30.69	30.69	30.02	30.20	2,529,711	-0.58(-1.88%)
Sep 07, 2021	30.47	30.88	30.12	30.78	2,602,057	+0.03(+0.08%)
Sep 03, 2021	30.64	30.79	30.11	30.76	1,697,717	+0.00(+0.00%)
Sep 02, 2021	30.33	30.78	29.67	30.76	2,964,236	+0.91(+3.04%)
Sep 01, 2021	29.76	30.55	29.59	29.85	3,170,840	+0.58(+1.98%)
Aug 31, 2021	28.97	29.45	28.87	29.27	1,961,366	+0.15(+0.50%)
Aug 30, 2021	29.45	29.57	29.07	29.13	1,237,642	-0.46(-1.55%)
Aug 27, 2021	29.35	29.64	29.13	29.58	1,349,696	+0.25(+0.85%)
Aug 26, 2021	28.69	29.68	28.76	29.33	1,861,545	+0.57(+1.98%)
Aug 25, 2021	28.51	29.03	27.96	28.76	2,233,063	+0.12(+0.42%)
Aug 24, 2021	28.81	29.21	28.47	28.64	2,451,720	-0.07(-0.24%)
Aug 23, 2021	28.98	29.19	28.38	28.71	2,863,918	+0.02(+0.06%)
Aug 20, 2021	29.32	29.76	28.63	28.69	2,726,079	-0.52(-1.77%)
Aug 19, 2021	28.61	29.61	28.28	29.21	2,918,727	+0.44(+1.52%)
Aug 18, 2021	30.74	31.26	28.73	28.77	5,468,796	-1.53(-5.06%)
Aug 17, 2021	29.76	30.68	29.50	30.31	5,467,002	+0.90(+3.06%)
Aug 16, 2021	29.33	29.80	29.05	29.41	3,202,874	+0.10(+0.35%)
Aug 13, 2021	28.70	29.55	28.15	29.31	4,017,372	+0.61(+2.12%)
Aug 12, 2021	26.61	29.13	26.56	28.70	9,138,177	+3.06(+11.93%)
Aug 11, 2021	26.00	26.04	25.46	25.64	2,181,808	-0.36(-1.38%)
Aug 10, 2021	24.91	26.11	24.77	26.00	3,478,953	+1.07(+4.30%)
Aug 09, 2021	25.51	25.70	24.77	24.93	2,313,669	-0.34(-1.36%)
Aug 06, 2021	25.26	25.51	24.99	25.27	1,515,999	-0.05(-0.20%)
Aug 05, 2021	24.53	25.34	24.41	25.32	2,557,249	+0.80(+3.25%)
Aug 04, 2021	25.12	25.12	24.51	24.53	2,161,567	-0.75(-2.98%)
Aug 03, 2021	25.08	25.34	24.85	25.28	1,618,777	-0.02(-0.07%)
Aug 02, 2021	24.91	25.39	24.88	25.30	2,056,331	+0.45(+1.79%)
Jul 30, 2021	24.89	25.18	24.77	24.85	1,756,202	-0.19(-0.75%)
Jul 29, 2021	25.35	25.58	25.02	25.04	2,074,040	-0.44(-1.71%)
Jul 28, 2021	24.95	25.59	24.84	25.48	2,164,889	+0.53(+2.13%)
Jul 27, 2021	25.15	25.39	24.69	24.95	2,340,948	-0.46(-1.82%)
Jul 26, 2021	25.45	25.88	25.00	25.41	1,782,400	-0.12(-0.47%)
Jul 23, 2021	26.46	26.49	25.45	25.53	1,888,957	-0.96(-3.62%)
Jul 22, 2021	26.07	26.61	25.91	26.49	2,592,807	+0.39(+1.51%)
Jul 21, 2021	25.41	26.13	25.30	26.09	2,414,432	+0.73(+2.87%)
Jul 20, 2021	24.99	25.51	24.89	25.37	2,244,368	+0.40(+1.61%)
Jul 19, 2021	24.48	24.99	24.45	24.96	2,640,110	+0.23(+0.94%)
Jul 16, 2021	24.65	24.84	24.35	24.73	2,051,869	-0.03(-0.14%)
Jul 15, 2021	24.71	25.26	24.58	24.77	2,465,418	-0.37(-1.47%)
Jul 14, 2021	24.83	25.19	24.71	25.13	2,340,112	+0.21(+0.82%)
Jul 13, 2021	25.27	25.60	24.81	24.93	2,391,150	-0.55(-2.15%)
Jul 12, 2021	25.50	26.02	25.33	25.48	2,166,141	-0.31(-1.20%)
Jul 09, 2021	25.66	25.94	25.35	25.79	2,738,278	+0.39(+1.52%)
Jul 08, 2021	25.21	25.85	25.07	25.40	2,254,606	-0.40(-1.56%)
Jul 07, 2021	26.56	26.59	25.59	25.80	3,427,525	-0.75(-2.84%)
Jul 06, 2021	26.19	26.64	25.61	26.56	3,330,639	+0.12(+0.45%)
Jul 02, 2021	26.31	26.66	25.96	26.44	2,116,470	+0.03(+0.13%)