Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)