Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	25.79	26.76	25.75	26.40	2,845,119	+0.48(+1.85%)
Jun 30, 2021	25.98	26.41	25.91	25.92	2,347,228	-0.25(-0.95%)
Jun 29, 2021	26.54	26.83	26.10	26.17	2,634,316	-0.33(-1.26%)
Jun 28, 2021	25.43	26.58	25.19	26.50	3,625,700	+0.64(+2.48%)
Jun 25, 2021	25.50	26.44	25.02	25.86	15,911,376	+0.36(+1.41%)
Jun 24, 2021	25.18	25.76	25.10	25.50	3,231,937	+0.23(+0.92%)
Jun 23, 2021	25.36	25.77	24.93	25.27	4,530,137	-0.03(-0.10%)
Jun 22, 2021	25.06	25.59	24.71	25.30	4,924,265	+0.10(+0.41%)
Jun 21, 2021	25.87	26.27	25.15	25.19	4,135,381	-0.49(-1.90%)
Jun 18, 2021	27.06	27.16	25.67	25.68	11,923,354	-1.27(-4.70%)
Jun 17, 2021	26.12	27.18	25.79	26.95	5,937,493	+0.65(+2.48%)
Jun 16, 2021	27.00	27.11	25.93	26.30	6,171,638	-0.95(-3.49%)
Jun 15, 2021	25.70	27.49	25.53	27.25	7,399,815	+1.31(+5.05%)
Jun 14, 2021	25.78	26.24	25.07	25.94	8,138,646	+0.54(+2.12%)
Jun 11, 2021	26.00	26.02	25.19	25.40	6,687,576	-0.58(-2.24%)
Jun 10, 2021	24.66	26.69	24.33	25.98	13,080,898	+1.61(+6.61%)
Jun 09, 2021	23.60	25.22	23.34	24.37	16,999,262	-0.39(-1.59%)
Jun 08, 2021	25.98	25.98	24.44	24.77	21,595,264	-2.15(-7.99%)
Jun 07, 2021	27.96	29.02	26.43	26.92	13,439,175	-2.34(-7.99%)
Jun 04, 2021	30.97	30.98	28.88	29.25	8,757,834	-2.44(-7.70%)