Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.47	34.66	33.74	34.08	2,452,500	-0.84(-2.42%)
May 27, 2022	34.56	34.97	34.37	34.92	1,316,954	+0.31(+0.88%)
May 26, 2022	34.43	35.09	34.07	34.62	1,292,846	+0.41(+1.21%)
May 25, 2022	33.62	34.43	33.56	34.20	1,351,331	+0.52(+1.55%)
May 24, 2022	33.63	33.79	33.14	33.68	1,298,158	-0.01(-0.03%)
May 23, 2022	33.92	34.07	33.15	33.69	1,271,894	-0.10(-0.29%)
May 20, 2022	33.12	33.84	32.72	33.79	2,145,446	+0.96(+2.93%)
May 19, 2022	31.87	32.91	31.67	32.83	1,593,590	+0.55(+1.70%)
May 18, 2022	32.71	33.54	32.16	32.28	1,839,935	-0.69(-2.10%)
May 17, 2022	32.10	33.10	31.85	32.97	1,605,680	+1.17(+3.67%)
May 16, 2022	31.19	31.98	31.07	31.81	1,194,060	+0.44(+1.40%)
May 13, 2022	31.05	31.63	30.70	31.37	1,276,372	+0.53(+1.72%)
May 12, 2022	29.73	30.85	29.73	30.84	1,485,347	+1.14(+3.84%)
May 11, 2022	30.85	31.41	29.59	29.70	2,298,462	-1.26(-4.06%)
May 10, 2022	30.46	31.12	30.22	30.95	2,128,908	+0.04(+0.12%)
May 09, 2022	30.49	31.38	30.36	30.92	2,728,875	-0.04(-0.14%)
May 06, 2022	30.57	31.18	29.49	30.96	2,750,223	-0.09(-0.29%)
May 05, 2022	29.55	31.35	29.52	31.05	3,835,012	+1.50(+5.06%)
May 04, 2022	28.96	29.64	28.44	29.55	1,582,591	+0.67(+2.31%)
May 03, 2022	28.53	29.01	28.41	28.89	2,207,135	+0.32(+1.12%)