Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.58	24.02	23.45	23.70	2,460,034	+0.00(+0.00%)
Oct 28, 2022	23.50	23.74	23.41	23.70	1,687,191	+0.21(+0.89%)
Oct 27, 2022	23.04	23.63	22.87	23.49	2,644,453	+0.60(+2.61%)
Oct 26, 2022	22.45	23.07	22.42	22.90	1,441,125	+0.51(+2.26%)
Oct 25, 2022	21.76	22.59	21.68	22.39	2,599,396	+0.62(+2.87%)
Oct 24, 2022	21.63	21.86	21.28	21.76	1,408,053	+0.33(+1.52%)
Oct 21, 2022	21.39	21.56	20.95	21.44	3,066,343	+0.11(+0.51%)
Oct 20, 2022	21.45	21.50	21.17	21.33	1,238,495	-0.22(-1.01%)
Oct 19, 2022	21.79	21.98	21.53	21.55	2,003,625	-0.34(-1.53%)
Oct 18, 2022	21.90	22.41	21.74	21.88	2,645,633	+0.33(+1.51%)
Oct 17, 2022	21.39	21.71	21.33	21.56	2,033,208	+0.45(+2.15%)
Oct 14, 2022	21.02	21.28	20.71	21.10	2,581,314	-0.65(-3.00%)
Oct 13, 2022	21.04	21.97	20.85	21.76	1,797,885	+0.34(+1.61%)
Oct 12, 2022	21.18	21.61	20.99	21.41	1,821,247	+0.14(+0.64%)
Oct 11, 2022	21.41	21.56	20.97	21.28	4,464,947	-0.15(-0.72%)
Oct 10, 2022	21.83	22.09	21.41	21.43	1,441,266	-0.31(-1.42%)
Oct 07, 2022	22.32	22.40	21.66	21.74	1,474,728	-0.68(-3.03%)
Oct 06, 2022	23.03	23.14	22.37	22.42	1,446,450	-0.79(-3.39%)
Oct 05, 2022	23.05	23.39	22.83	23.20	2,039,909	-0.07(-0.31%)
Oct 04, 2022	22.07	23.38	22.07	23.28	3,464,886	+1.48(+6.81%)
Oct 03, 2022	21.42	21.97	21.13	21.79	2,634,586	+0.61(+2.86%)
Sep 30, 2022	21.45	21.87	21.12	21.18	2,410,840	-0.14(-0.64%)
Sep 29, 2022	21.97	22.07	21.17	21.32	2,546,205	-0.87(-3.92%)
Sep 28, 2022	22.16	22.35	21.87	22.19	2,388,448	+0.23(+1.03%)
Sep 27, 2022	22.89	22.95	21.92	21.96	3,092,969	-0.81(-3.54%)
Sep 26, 2022	23.10	23.38	22.69	22.77	1,644,999	-0.54(-2.33%)
Sep 23, 2022	23.58	23.77	22.91	23.31	2,023,613	-0.49(-2.05%)
Sep 22, 2022	24.14	24.22	23.72	23.80	1,630,052	-0.46(-1.90%)
Sep 21, 2022	24.76	25.02	24.25	24.26	1,253,718	-0.45(-1.83%)
Sep 20, 2022	25.36	25.45	24.66	24.72	1,585,836	-0.91(-3.53%)
Sep 19, 2022	25.81	25.91	24.93	25.62	2,071,458	-0.28(-1.08%)
Sep 16, 2022	25.91	26.21	25.72	25.90	6,561,535	-0.13(-0.49%)
Sep 15, 2022	26.06	26.36	25.84	26.03	1,658,666	+0.12(+0.45%)
Sep 14, 2022	26.16	26.19	25.51	25.91	1,819,671	-0.10(-0.38%)
Sep 13, 2022	26.47	26.62	25.86	26.01	1,392,512	-0.89(-3.30%)
Sep 12, 2022	27.09	27.40	26.54	26.90	1,575,085	-0.11(-0.40%)
Sep 09, 2022	26.59	27.11	26.54	27.01	1,515,454	+0.43(+1.60%)
Sep 08, 2022	26.14	26.70	26.10	26.58	1,222,118	+0.36(+1.38%)
Sep 07, 2022	26.05	26.36	25.55	26.22	1,920,770	+0.23(+0.87%)
Sep 06, 2022	26.12	26.84	25.97	25.99	1,907,621	+0.19(+0.74%)
Sep 02, 2022	26.05	26.36	25.70	25.80	1,544,392	-0.28(-1.08%)
Sep 01, 2022	25.77	26.09	25.65	26.08	1,471,247	+0.25(+0.98%)
Aug 31, 2022	26.06	26.23	25.64	25.83	1,980,200	-0.12(-0.45%)
Aug 30, 2022	26.60	26.69	25.87	25.95	1,443,041	-0.62(-2.35%)
Aug 29, 2022	26.75	26.82	26.44	26.57	1,285,985	-0.31(-1.15%)
Aug 26, 2022	27.52	27.57	26.85	26.88	1,561,488	-0.59(-2.14%)
Aug 25, 2022	27.28	27.48	27.08	27.47	1,229,578	+0.25(+0.93%)
Aug 24, 2022	27.05	27.59	26.79	27.21	1,413,912	+0.13(+0.47%)
Aug 23, 2022	27.40	27.44	26.91	27.09	2,784,363	-0.41(-1.48%)
Aug 22, 2022	27.70	27.90	27.32	27.50	1,354,199	-0.26(-0.95%)
Aug 19, 2022	27.82	28.05	27.71	27.76	1,449,222	-0.06(-0.23%)
Aug 18, 2022	27.97	28.00	27.60	27.82	1,268,433	-0.13(-0.45%)
Aug 17, 2022	28.08	28.18	27.71	27.95	1,230,992	-0.28(-0.99%)
Aug 16, 2022	28.06	28.38	27.88	28.23	1,079,352	+0.15(+0.55%)
Aug 15, 2022	27.98	28.19	27.84	28.07	1,265,660	+0.02(+0.06%)
Aug 12, 2022	28.63	28.63	27.87	28.06	2,387,772	-0.38(-1.34%)
Aug 11, 2022	28.17	28.99	28.14	28.44	2,253,103	+0.15(+0.54%)
Aug 10, 2022	28.25	28.36	28.11	28.28	2,837,567	+0.12(+0.41%)
Aug 09, 2022	28.30	28.38	28.04	28.17	980,278	-0.13(-0.48%)
Aug 08, 2022	28.30	28.47	27.99	28.30	2,132,765	+0.04(+0.13%)
Aug 05, 2022	28.64	28.72	27.96	28.27	3,070,603	-0.82(-2.81%)
Aug 04, 2022	29.23	29.66	28.17	29.08	2,391,337	-0.14(-0.49%)
Aug 03, 2022	28.55	29.32	28.45	29.23	2,112,724	+0.72(+2.52%)
Aug 02, 2022	28.51	29.03	28.31	28.51	1,145,767	-0.05(-0.19%)