Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.83	28.89	27.89	28.07	3,272,717	-0.65(-2.25%)
Jul 28, 2022	28.94	28.94	28.30	28.72	1,303,216	-0.17(-0.58%)
Jul 27, 2022	29.02	29.07	28.43	28.89	1,376,207	-0.23(-0.79%)
Jul 26, 2022	29.03	29.38	29.03	29.12	1,358,626	+0.09(+0.31%)
Jul 25, 2022	28.32	29.15	28.32	29.03	1,835,365	+0.74(+2.63%)
Jul 22, 2022	28.23	28.30	28.00	28.29	1,014,392	+0.18(+0.63%)
Jul 21, 2022	27.93	28.12	27.61	28.11	1,147,731	+0.09(+0.32%)
Jul 20, 2022	27.92	28.23	27.65	28.02	1,444,488	+0.08(+0.28%)
Jul 19, 2022	27.79	28.25	27.70	27.94	1,375,536	+0.33(+1.19%)
Jul 18, 2022	28.37	28.52	27.49	27.61	1,824,461	-0.68(-2.41%)
Jul 15, 2022	28.48	28.52	27.83	28.30	1,510,240	+0.11(+0.38%)
Jul 14, 2022	28.39	28.55	27.84	28.19	1,678,622	-0.38(-1.33%)
Jul 13, 2022	28.79	28.94	28.29	28.57	1,802,545	-0.51(-1.76%)
Jul 12, 2022	28.80	29.24	28.67	29.08	1,897,894	+0.14(+0.49%)
Jul 11, 2022	28.85	29.25	28.81	28.94	1,068,378	-0.04(-0.15%)
Jul 08, 2022	29.09	29.46	28.77	28.99	1,374,965	-0.27(-0.91%)
Jul 07, 2022	29.48	29.94	29.13	29.25	2,569,867	-0.21(-0.72%)
Jul 06, 2022	30.13	30.30	29.13	29.46	1,809,207	-0.81(-2.66%)
Jul 05, 2022	29.94	30.35	29.38	30.27	1,512,039	-0.04(-0.15%)
Jul 01, 2022	30.02	30.33	29.55	30.31	1,152,942	+0.44(+1.48%)
Jun 30, 2022	30.37	30.60	29.72	29.87	1,535,635	-0.73(-2.37%)
Jun 29, 2022	31.02	31.02	30.47	30.60	922,331	-0.19(-0.63%)
Jun 28, 2022	31.40	31.50	30.68	30.79	978,230	-0.57(-1.81%)
Jun 27, 2022	31.63	31.85	31.28	31.36	969,990	-0.38(-1.20%)
Jun 24, 2022	31.33	31.93	31.07	31.74	2,047,351	+0.83(+2.69%)
Jun 23, 2022	29.91	31.10	29.79	30.91	1,674,065	+1.18(+3.96%)
Jun 22, 2022	28.89	29.98	28.89	29.73	1,561,263	+0.63(+2.16%)
Jun 21, 2022	29.73	29.78	29.01	29.10	2,126,930	-0.26(-0.87%)
Jun 17, 2022	29.13	29.61	28.69	29.36	4,911,345	+0.32(+1.10%)
Jun 16, 2022	29.06	29.26	28.74	29.04	1,875,991	-0.69(-2.32%)
Jun 15, 2022	29.36	30.01	29.00	29.73	1,914,737	+0.41(+1.39%)
Jun 14, 2022	30.24	30.24	29.07	29.32	2,176,638	-0.95(-3.13%)
Jun 13, 2022	30.87	30.87	29.79	30.27	1,446,355	-1.12(-3.55%)
Jun 10, 2022	31.82	31.88	31.19	31.39	1,312,354	-0.82(-2.56%)
Jun 09, 2022	33.29	33.29	32.20	32.21	981,003	-1.08(-3.24%)
Jun 08, 2022	33.44	33.71	33.14	33.29	922,545	-0.18(-0.53%)
Jun 07, 2022	33.16	33.51	33.02	33.47	1,249,924	+0.30(+0.91%)
Jun 06, 2022	33.06	33.38	33.01	33.16	1,023,338	+0.26(+0.78%)
Jun 03, 2022	32.95	33.07	32.62	32.91	878,208	-0.13(-0.40%)
Jun 02, 2022	33.55	33.55	32.33	33.04	1,592,039	-0.37(-1.11%)
Jun 01, 2022	33.70	33.91	32.75	33.41	1,325,111	-0.19(-0.55%)
May 31, 2022	33.99	34.17	33.27	33.60	2,487,469	-0.83(-2.42%)
May 27, 2022	34.08	34.47	33.89	34.43	1,335,732	+0.30(+0.88%)
May 26, 2022	33.94	34.60	33.59	34.13	1,311,280	+0.41(+1.21%)
May 25, 2022	33.15	33.94	33.08	33.72	1,370,599	+0.51(+1.55%)
May 24, 2022	33.16	33.31	32.67	33.21	1,316,667	-0.01(-0.03%)
May 23, 2022	33.44	33.59	32.69	33.22	1,290,029	-0.10(-0.29%)
May 20, 2022	32.65	33.37	32.26	33.31	2,176,037	+0.95(+2.93%)
May 19, 2022	31.42	32.45	31.23	32.37	1,616,312	+0.54(+1.70%)
May 18, 2022	32.25	33.07	31.71	31.83	1,866,169	-0.68(-2.10%)
May 17, 2022	31.65	32.63	31.40	32.51	1,628,575	+1.15(+3.67%)
May 16, 2022	30.75	31.53	30.63	31.36	1,211,085	+0.43(+1.40%)
May 13, 2022	30.61	31.18	30.27	30.92	1,294,571	+0.52(+1.72%)
May 12, 2022	29.31	30.42	29.31	30.40	1,506,526	+1.12(+3.84%)
May 11, 2022	30.42	30.97	29.17	29.28	2,331,235	-1.24(-4.06%)
May 10, 2022	30.03	30.68	29.80	30.52	2,159,263	+0.04(+0.12%)
May 09, 2022	30.06	30.94	29.94	30.48	2,767,785	-0.04(-0.14%)
May 06, 2022	30.14	30.75	29.08	30.53	2,789,437	-0.09(-0.29%)
May 05, 2022	29.14	30.91	29.10	30.61	3,889,694	+1.47(+5.06%)
May 04, 2022	28.55	29.23	28.04	29.14	1,605,157	+0.66(+2.31%)
May 03, 2022	28.13	28.60	28.01	28.48	2,238,606	+0.32(+1.12%)