Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.27	23.70	23.14	23.39	2,493,056	+0.00(+0.00%)
Oct 28, 2022	23.19	23.43	23.10	23.39	1,709,839	+0.21(+0.89%)
Oct 27, 2022	22.74	23.32	22.57	23.18	2,679,951	+0.59(+2.61%)
Oct 26, 2022	22.15	22.76	22.12	22.59	1,460,469	+0.50(+2.26%)
Oct 25, 2022	21.47	22.29	21.40	22.09	2,634,288	+0.62(+2.87%)
Oct 24, 2022	21.34	21.57	20.99	21.48	1,426,954	+0.32(+1.52%)
Oct 21, 2022	21.11	21.27	20.67	21.15	3,107,504	+0.11(+0.51%)
Oct 20, 2022	21.16	21.22	20.89	21.05	1,255,120	-0.21(-1.01%)
Oct 19, 2022	21.50	21.69	21.24	21.26	2,030,520	-0.33(-1.53%)
Oct 18, 2022	21.61	22.11	21.45	21.59	2,681,146	+0.32(+1.51%)
Oct 17, 2022	21.11	21.42	21.05	21.27	2,060,501	+0.45(+2.15%)
Oct 14, 2022	20.74	20.99	20.44	20.82	2,615,964	-0.64(-3.00%)
Oct 13, 2022	20.76	21.68	20.57	21.47	1,822,019	+0.34(+1.61%)
Oct 12, 2022	20.90	21.33	20.71	21.13	1,845,694	+0.13(+0.64%)
Oct 11, 2022	21.13	21.27	20.69	20.99	4,524,881	-0.15(-0.72%)
Oct 10, 2022	21.54	21.80	21.13	21.15	1,460,613	-0.30(-1.42%)
Oct 07, 2022	22.02	22.10	21.38	21.45	1,494,523	-0.67(-3.03%)
Oct 06, 2022	22.73	22.83	22.07	22.12	1,465,866	-0.78(-3.39%)
Oct 05, 2022	22.74	23.08	22.53	22.90	2,067,291	-0.07(-0.31%)
Oct 04, 2022	21.78	23.07	21.78	22.97	3,511,396	+1.47(+6.81%)
Oct 03, 2022	21.14	21.68	20.85	21.50	2,669,951	+0.60(+2.86%)
Sep 30, 2022	21.16	21.58	20.84	20.90	2,443,201	-0.13(-0.64%)
Sep 29, 2022	21.68	21.78	20.89	21.04	2,580,384	-0.86(-3.92%)
Sep 28, 2022	21.87	22.06	21.58	21.90	2,420,509	+0.22(+1.03%)
Sep 27, 2022	22.58	22.65	21.63	21.67	3,134,487	-0.80(-3.54%)
Sep 26, 2022	22.80	23.07	22.39	22.47	1,667,080	-0.54(-2.33%)
Sep 23, 2022	23.27	23.45	22.61	23.00	2,050,777	-0.48(-2.05%)
Sep 22, 2022	23.82	23.90	23.41	23.49	1,651,932	-0.46(-1.90%)
Sep 21, 2022	24.43	24.69	23.93	23.94	1,270,547	-0.45(-1.83%)
Sep 20, 2022	25.02	25.11	24.33	24.39	1,607,123	-0.89(-3.53%)
Sep 19, 2022	25.47	25.57	24.60	25.28	2,099,264	-0.28(-1.08%)
Sep 16, 2022	25.57	25.86	25.38	25.56	6,649,612	-0.13(-0.49%)
Sep 15, 2022	25.71	26.01	25.50	25.68	1,680,930	+0.12(+0.45%)
Sep 14, 2022	25.81	25.84	25.17	25.57	1,844,098	-0.10(-0.38%)
Sep 13, 2022	26.12	26.26	25.51	25.67	1,411,204	-0.88(-3.30%)
Sep 12, 2022	26.73	27.04	26.19	26.54	1,596,228	-0.11(-0.40%)
Sep 09, 2022	26.24	26.76	26.19	26.65	1,535,797	+0.42(+1.60%)
Sep 08, 2022	25.79	26.34	25.75	26.23	1,238,523	+0.36(+1.38%)
Sep 07, 2022	25.70	26.01	25.21	25.87	1,946,553	+0.22(+0.87%)
Sep 06, 2022	25.77	26.49	25.63	25.65	1,933,228	+0.19(+0.74%)
Sep 02, 2022	25.70	26.01	25.36	25.46	1,565,122	-0.28(-1.08%)
Sep 01, 2022	25.42	25.75	25.31	25.74	1,490,996	+0.25(+0.98%)
Aug 31, 2022	25.71	25.88	25.30	25.49	2,006,781	-0.12(-0.45%)
Aug 30, 2022	26.25	26.34	25.53	25.60	1,462,411	-0.62(-2.35%)
Aug 29, 2022	26.40	26.47	26.09	26.22	1,303,247	-0.30(-1.15%)
Aug 26, 2022	27.16	27.20	26.50	26.52	1,582,448	-0.58(-2.14%)
Aug 25, 2022	26.92	27.12	26.72	27.10	1,246,083	+0.25(+0.93%)
Aug 24, 2022	26.69	27.22	26.43	26.85	1,432,892	+0.12(+0.47%)
Aug 23, 2022	27.03	27.08	26.55	26.73	2,821,738	-0.40(-1.48%)
Aug 22, 2022	27.34	27.53	26.96	27.13	1,372,376	-0.26(-0.95%)
Aug 19, 2022	27.45	27.68	27.34	27.39	1,468,676	-0.06(-0.23%)
Aug 18, 2022	27.60	27.63	27.24	27.45	1,285,460	-0.12(-0.45%)
Aug 17, 2022	27.71	27.81	27.35	27.58	1,247,516	-0.28(-0.99%)
Aug 16, 2022	27.68	28.01	27.51	27.85	1,093,840	+0.15(+0.55%)
Aug 15, 2022	27.61	27.82	27.47	27.70	1,282,649	+0.02(+0.06%)
Aug 12, 2022	28.25	28.25	27.50	27.68	2,419,824	-0.38(-1.34%)
Aug 11, 2022	27.79	28.61	27.77	28.06	2,283,347	+0.15(+0.54%)
Aug 10, 2022	27.87	27.98	27.74	27.91	2,875,656	+0.12(+0.41%)
Aug 09, 2022	27.93	28.01	27.67	27.79	993,437	-0.13(-0.48%)
Aug 08, 2022	27.93	28.10	27.62	27.93	2,161,394	+0.04(+0.13%)
Aug 05, 2022	28.26	28.34	27.59	27.89	3,111,820	-0.81(-2.81%)
Aug 04, 2022	28.84	29.26	27.79	28.70	2,423,437	-0.14(-0.49%)
Aug 03, 2022	28.18	28.93	28.07	28.84	2,141,084	+0.71(+2.52%)
Aug 02, 2022	28.13	28.64	27.94	28.13	1,161,147	-0.05(-0.19%)