Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.08	33.18	31.96	32.77	3,242,522	-0.21(-0.64%)
Feb 25, 2022	31.33	33.15	31.18	32.98	3,980,960	+1.60(+5.09%)
Feb 24, 2022	30.27	31.47	30.02	31.39	2,800,993	+0.46(+1.49%)
Feb 23, 2022	31.27	31.60	30.88	30.92	2,576,539	-0.42(-1.33%)
Feb 22, 2022	31.45	31.89	31.22	31.34	2,548,344	-0.10(-0.31%)
Feb 18, 2022				31.44	0	-0.24(-0.77%)
Feb 17, 2022	30.83	32.18	30.39	31.68	5,266,237	+0.03(+0.08%)
Feb 16, 2022	30.75	31.79	30.68	31.66	3,570,072	+0.98(+3.18%)
Feb 15, 2022	30.31	30.76	30.31	30.68	2,217,611	+0.73(+2.44%)
Feb 14, 2022	30.23	30.34	29.81	29.95	2,046,011	-0.30(-0.98%)
Feb 11, 2022	29.97	30.78	29.97	30.24	1,692,651	+0.24(+0.78%)
Feb 10, 2022	29.85	30.56	29.85	30.01	1,526,115	-0.12(-0.40%)
Feb 09, 2022	29.55	30.20	29.44	30.13	1,788,152	+0.73(+2.49%)
Feb 08, 2022	29.11	29.57	28.79	29.40	1,877,557	+0.20(+0.69%)
Feb 07, 2022	29.01	29.40	28.77	29.20	1,251,647	+0.35(+1.21%)
Feb 04, 2022	28.48	29.16	28.48	28.85	1,868,266	+0.17(+0.61%)
Feb 03, 2022	28.68	29.23	28.46	28.68	1,909,875	-0.36(-1.23%)
Feb 02, 2022	28.82	29.16	28.45	29.03	1,944,409	+0.30(+1.03%)
Feb 01, 2022	28.03	28.76	27.88	28.74	2,119,824	+0.94(+3.38%)
Jan 31, 2022	27.18	27.96		27.80	5,066,773	+0.40(+1.46%)
Jan 28, 2022	26.53	27.41	26.49	27.40	1,929,601	+0.65(+2.44%)
Jan 27, 2022	27.09	27.56	26.55	26.74	2,226,085	-0.03(-0.10%)
Jan 26, 2022	26.87	27.43	26.42	26.77	1,578,375	+0.02(+0.07%)
Jan 25, 2022	26.07	27.00	25.81	26.75	2,244,530	+0.23(+0.85%)
Jan 24, 2022	26.41	26.68	25.21	26.53	3,001,522	-0.45(-1.68%)
Jan 21, 2022	27.66	27.68	26.70	26.98	2,182,018	-0.74(-2.67%)
Jan 20, 2022	28.06	28.49	27.68	27.72	1,997,710	-0.37(-1.30%)
Jan 19, 2022	27.90	28.51	27.88	28.08	2,287,299	+0.15(+0.53%)
Jan 18, 2022	28.46	28.81	27.35	27.94	2,181,638	-0.69(-2.40%)
Jan 14, 2022				28.62	0	-0.03(-0.12%)
Jan 13, 2022	28.22	28.90	28.14	28.66	1,812,226	+0.25(+0.89%)
Jan 12, 2022	28.62	28.66	28.10	28.41	1,802,027	-0.12(-0.43%)
Jan 11, 2022	28.14	28.56	27.89	28.53	2,399,342	+0.47(+1.68%)
Jan 10, 2022	27.87	28.35	27.61	28.06	3,239,307	-0.17(-0.62%)
Jan 07, 2022	27.46	28.28	27.46	28.23	1,550,803	+0.78(+2.86%)
Jan 06, 2022	27.05	27.78	26.49	27.45	2,309,664	+0.36(+1.32%)
Jan 05, 2022	27.54	27.88	27.05	27.09	2,271,589	-0.37(-1.33%)
Jan 04, 2022	27.19	27.56	26.78	27.46	1,884,637	+0.31(+1.16%)
Jan 03, 2022	26.63	27.16	26.38	27.14	1,528,988	+0.62(+2.33%)
Dec 31, 2021	26.64	26.80	26.48	26.53	1,169,611	-0.24(-0.91%)
Dec 30, 2021	26.08	26.83	26.08	26.77	1,590,101	+0.79(+3.05%)
Dec 29, 2021	26.03	26.12	25.81	25.98	1,502,495	-0.06(-0.23%)
Dec 28, 2021	26.07	26.33	26.00	26.04	1,442,609	-0.17(-0.66%)
Dec 27, 2021	26.28	26.38	25.98	26.21	1,435,052	-0.11(-0.43%)
Dec 23, 2021	26.13	26.46	26.05	26.32	1,099,413	+0.18(+0.70%)
Dec 22, 2021	26.05	26.19	25.72	26.14	1,331,651	+0.19(+0.74%)
Dec 21, 2021	25.52	26.19	25.48	25.95	1,785,386	+0.37(+1.46%)
Dec 20, 2021	26.13	26.29	25.26	25.58	2,130,045	-0.72(-2.75%)
Dec 17, 2021	26.44	26.56	25.80	26.30	5,452,535	-0.12(-0.46%)
Dec 16, 2021	25.88	26.98	25.68	26.42	2,901,837	+0.87(+3.41%)
Dec 15, 2021	25.18	25.65	25.06	25.55	2,425,609	+0.42(+1.66%)
Dec 14, 2021	25.20	25.69	24.92	25.13	4,220,341	-0.02(-0.07%)
Dec 13, 2021	25.16	25.59	24.96	25.15	3,091,757	+0.11(+0.45%)
Dec 10, 2021	25.05	25.43	24.87	25.04	2,586,199	+0.06(+0.24%)
Dec 09, 2021	25.64	25.73	24.91	24.97	2,347,997	-0.57(-2.25%)
Dec 08, 2021	25.59	25.68	25.04	25.55	2,473,426	+0.02(+0.07%)
Dec 07, 2021	25.71	25.86	25.33	25.53	2,696,430	+0.00(+0.00%)
Dec 06, 2021	25.35	25.85	25.09	25.53	2,450,727	+0.42(+1.67%)
Dec 03, 2021	25.85	25.95	24.83	25.11	2,773,597	-0.73(-2.83%)
Dec 02, 2021	25.17	26.11	25.00	25.85	3,100,598	+0.82(+3.27%)