Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	29.29	29.50	28.30	28.31	1,716,091	-1.03(-3.50%)
Sep 29, 2021	28.51	29.35	28.50	29.34	1,513,197	+0.81(+2.85%)
Sep 28, 2021	28.92	28.94	28.42	28.53	1,490,419	-0.43(-1.49%)
Sep 27, 2021	29.09	29.24	28.85	28.96	1,484,038	-0.13(-0.45%)
Sep 24, 2021	28.92	29.31	28.49	29.09	2,186,926	+0.27(+0.93%)
Sep 23, 2021	28.28	28.90	28.22	28.82	1,862,953	+0.63(+2.24%)
Sep 22, 2021	28.57	28.70	28.14	28.19	1,542,855	-0.21(-0.73%)
Sep 21, 2021	28.66	28.83	28.28	28.40	1,346,889	-0.04(-0.15%)
Sep 20, 2021	28.70	29.10	28.29	28.44	2,244,132	-0.94(-3.20%)
Sep 17, 2021	29.10	29.42	28.72	29.38	5,028,339	+0.23(+0.80%)
Sep 16, 2021	29.26	29.43	28.51	29.15	1,483,259	+0.03(+0.12%)
Sep 15, 2021	28.92	29.58	28.70	29.11	2,262,267	+0.26(+0.90%)
Sep 14, 2021	29.14	29.25	28.71	28.85	1,818,790	-0.35(-1.21%)
Sep 13, 2021	29.50	29.51	28.95	29.21	2,258,665	-0.04(-0.15%)
Sep 10, 2021	30.14	30.22	29.24	29.25	1,922,848	-0.69(-2.31%)
Sep 09, 2021	30.19	30.22	29.56	29.94	1,822,682	-0.25(-0.83%)
Sep 08, 2021	30.68	30.68	30.00	30.19	2,530,753	-0.58(-1.88%)
Sep 07, 2021	30.46	30.87	30.11	30.77	2,603,129	+0.03(+0.08%)
Sep 03, 2021	30.62	30.78	30.10	30.75	1,698,416	+0.00(+0.00%)
Sep 02, 2021	30.32	30.77	29.66	30.75	2,965,457	+0.91(+3.04%)
Sep 01, 2021	29.74	30.54	29.58	29.84	3,172,147	+0.58(+1.98%)
Aug 31, 2021	28.96	29.44	28.85	29.26	1,962,174	+0.15(+0.50%)
Aug 30, 2021	29.43	29.56	29.06	29.11	1,238,152	-0.46(-1.55%)
Aug 27, 2021	29.34	29.63	29.12	29.57	1,350,252	+0.25(+0.85%)
Aug 26, 2021	28.68	29.67	28.75	29.32	1,862,312	+0.57(+1.98%)
Aug 25, 2021	28.50	29.02	27.95	28.75	2,233,983	+0.12(+0.42%)
Aug 24, 2021	28.79	29.20	28.46	28.63	2,452,730	-0.07(-0.24%)
Aug 23, 2021	28.97	29.17	28.37	28.70	2,865,097	+0.02(+0.06%)
Aug 20, 2021	29.31	29.75	28.62	28.68	2,727,202	-0.52(-1.77%)
Aug 19, 2021	28.60	29.60	28.27	29.20	2,919,930	+0.44(+1.52%)
Aug 18, 2021	30.72	31.25	28.72	28.76	5,471,050	-1.53(-5.06%)
Aug 17, 2021	29.75	30.67	29.49	30.30	5,469,255	+0.90(+3.06%)
Aug 16, 2021	29.32	29.79	29.04	29.40	3,204,193	+0.10(+0.35%)
Aug 13, 2021	28.69	29.53	28.14	29.29	4,019,027	+0.61(+2.12%)
Aug 12, 2021	26.60	29.11	26.55	28.69	9,141,942	+3.06(+11.93%)
Aug 11, 2021	25.99	26.03	25.45	25.63	2,182,707	-0.36(-1.38%)
Aug 10, 2021	24.90	26.10	24.76	25.99	3,480,386	+1.07(+4.30%)
Aug 09, 2021	25.50	25.69	24.76	24.92	2,314,622	-0.34(-1.36%)
Aug 06, 2021	25.25	25.50	24.98	25.26	1,516,624	-0.05(-0.20%)
Aug 05, 2021	24.52	25.33	24.40	25.31	2,558,303	+0.80(+3.25%)
Aug 04, 2021	25.11	25.11	24.50	24.52	2,162,457	-0.75(-2.98%)
Aug 03, 2021	25.07	25.33	24.84	25.27	1,619,444	-0.02(-0.07%)
Aug 02, 2021	24.90	25.38	24.87	25.29	2,057,178	+0.45(+1.79%)
Jul 30, 2021	24.88	25.17	24.76	24.84	1,756,926	-0.19(-0.75%)
Jul 29, 2021	25.34	25.57	25.01	25.03	2,074,894	-0.44(-1.72%)
Jul 28, 2021	24.94	25.58	24.83	25.47	2,165,781	+0.53(+2.13%)
Jul 27, 2021	25.14	25.38	24.68	24.94	2,341,913	-0.46(-1.82%)
Jul 26, 2021	25.44	25.87	24.99	25.40	1,783,134	-0.12(-0.47%)
Jul 23, 2021	26.45	26.48	25.44	25.52	1,889,735	-0.96(-3.62%)
Jul 22, 2021	26.06	26.60	25.90	26.48	2,593,876	+0.39(+1.51%)
Jul 21, 2021	25.40	26.12	25.29	26.08	2,415,427	+0.73(+2.87%)
Jul 20, 2021	24.98	25.50	24.88	25.35	2,245,293	+0.40(+1.61%)
Jul 19, 2021	24.47	24.98	24.44	24.95	2,641,198	+0.23(+0.94%)
Jul 16, 2021	24.64	24.83	24.34	24.72	2,052,715	-0.03(-0.14%)
Jul 15, 2021	24.70	25.25	24.57	24.76	2,466,434	-0.37(-1.47%)
Jul 14, 2021	24.82	25.18	24.70	25.12	2,341,076	+0.21(+0.82%)
Jul 13, 2021	25.26	25.59	24.80	24.92	2,392,135	-0.55(-2.15%)
Jul 12, 2021	25.49	26.01	25.32	25.47	2,167,034	-0.31(-1.20%)
Jul 09, 2021	25.65	25.93	25.34	25.77	2,739,406	+0.39(+1.52%)
Jul 08, 2021	25.20	25.84	25.06	25.39	2,255,535	-0.40(-1.56%)
Jul 07, 2021	26.55	26.58	25.58	25.79	3,428,937	-0.75(-2.84%)
Jul 06, 2021	26.18	26.63	25.60	26.55	3,332,011	+0.12(+0.45%)
Jul 02, 2021	26.30	26.65	25.95	26.43	2,117,342	+0.03(+0.13%)