Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.47	34.66	33.74	34.08	2,452,500	-0.84(-2.42%)
May 27, 2022	34.56	34.97	34.37	34.92	1,316,954	+0.31(+0.88%)
May 26, 2022	34.43	35.09	34.07	34.62	1,292,846	+0.41(+1.21%)
May 25, 2022	33.62	34.43	33.56	34.20	1,351,331	+0.52(+1.55%)
May 24, 2022	33.63	33.79	33.14	33.68	1,298,158	-0.01(-0.03%)
May 23, 2022	33.92	34.07	33.15	33.69	1,271,894	-0.10(-0.29%)
May 20, 2022	33.12	33.84	32.72	33.79	2,145,446	+0.96(+2.93%)
May 19, 2022	31.87	32.91	31.67	32.83	1,593,590	+0.55(+1.70%)
May 18, 2022	32.71	33.54	32.16	32.28	1,839,935	-0.69(-2.10%)
May 17, 2022	32.10	33.10	31.85	32.97	1,605,680	+1.17(+3.67%)
May 16, 2022	31.19	31.98	31.07	31.81	1,194,060	+0.44(+1.40%)
May 13, 2022	31.05	31.63	30.70	31.37	1,276,372	+0.53(+1.72%)
May 12, 2022	29.73	30.85	29.73	30.84	1,485,347	+1.14(+3.84%)
May 11, 2022	30.85	31.41	29.59	29.70	2,298,462	-1.26(-4.06%)
May 10, 2022	30.46	31.12	30.22	30.95	2,128,908	+0.04(+0.12%)
May 09, 2022	30.49	31.38	30.36	30.92	2,728,875	-0.04(-0.14%)
May 06, 2022	30.57	31.18	29.49	30.96	2,750,223	-0.09(-0.29%)
May 05, 2022	29.55	31.35	29.52	31.05	3,835,012	+1.50(+5.06%)
May 04, 2022	28.96	29.64	28.44	29.55	1,582,591	+0.67(+2.31%)
May 03, 2022	28.53	29.01	28.41	28.89	2,207,135	+0.32(+1.12%)
May 02, 2022	28.94	29.48	28.17	28.57	2,778,112	-0.22(-0.77%)
Apr 29, 2022	29.28	29.67	28.72	28.79	3,162,955	-0.60(-2.03%)
Apr 28, 2022	29.12	29.56	28.68	29.38	1,693,678	+0.52(+1.79%)
Apr 27, 2022	28.49	29.10	28.24	28.87	1,352,630	+0.68(+2.40%)
Apr 26, 2022	28.71	29.00	28.16	28.19	1,133,074	-0.76(-2.61%)
Apr 25, 2022	28.49	29.11	28.04	28.95	1,335,792	+0.22(+0.77%)
Apr 22, 2022	29.08	29.08	28.55	28.73	1,395,796	-0.45(-1.56%)
Apr 21, 2022	29.79	29.95	29.10	29.18	1,471,856	-0.52(-1.74%)
Apr 20, 2022	30.05	30.08	29.65	29.70	957,107	-0.53(-1.77%)
Apr 19, 2022	29.84	30.35	29.74	30.23	1,205,044	+0.51(+1.71%)
Apr 18, 2022	30.96	31.01	29.58	29.72	1,314,221	-1.35(-4.36%)
Apr 14, 2022	31.17	31.45	30.69	31.08	1,702,630	-0.07(-0.23%)
Apr 13, 2022	31.27	31.43	30.84	31.15	1,050,448	-0.01(-0.03%)
Apr 12, 2022	31.33	31.77	31.09	31.16	1,330,129	-0.17(-0.54%)
Apr 11, 2022	32.05	32.22	31.23	31.33	1,662,250	-0.61(-1.92%)
Apr 08, 2022	32.21	32.37	31.86	31.94	3,504,633	-0.29(-0.91%)
Apr 07, 2022	32.15	32.61	32.05	32.23	2,723,018	+0.00(+0.00%)
Apr 06, 2022	31.66	32.46	31.26	32.23	2,126,938	+0.71(+2.26%)
Apr 05, 2022	30.96	31.92	30.96	31.52	2,313,813	+0.61(+1.96%)
Apr 04, 2022	31.03	31.24	30.69	30.92	1,652,708	-0.38(-1.22%)
Apr 01, 2022	31.36	31.71	31.05	31.30	1,808,931	+0.20(+0.63%)
Mar 31, 2022	31.64	32.15	31.09	31.10	1,839,300	-0.78(-2.46%)
Mar 30, 2022	31.50	32.40	31.41	31.89	1,847,744	+0.44(+1.39%)
Mar 29, 2022	31.49	31.83	31.23	31.45	1,165,814	+0.13(+0.43%)
Mar 28, 2022	31.09	31.34	30.88	31.32	1,622,999	+0.16(+0.51%)
Mar 25, 2022	31.57	31.81	30.98	31.16	1,190,731	-0.28(-0.88%)
Mar 24, 2022	31.41	31.57	30.95	31.43	1,467,568	-0.04(-0.11%)
Mar 23, 2022	31.55	31.78	31.17	31.47	1,778,478	-0.01(-0.03%)
Mar 22, 2022	31.17	31.74	30.77	31.48	1,473,395	+0.52(+1.67%)
Mar 21, 2022	31.62	32.05	30.85	30.96	1,875,609	-0.28(-0.88%)
Mar 18, 2022	30.47	31.33	30.40	31.24	10,150,461	+0.66(+2.15%)
Mar 17, 2022	29.43	30.61	28.97	30.58	3,012,636	+1.28(+4.38%)
Mar 16, 2022	29.17	29.34	28.36	29.30	3,326,779	+0.54(+1.89%)
Mar 15, 2022	28.75	29.08	28.22	28.75	4,104,646	-0.06(-0.22%)
Mar 14, 2022	31.47	31.72	28.11	28.81	8,821,441	-3.09(-9.68%)
Mar 11, 2022	32.24	32.61	31.87	31.90	1,671,705	-0.13(-0.42%)
Mar 10, 2022	32.30		31.76	32.04	2,194,414	-0.43(-1.32%)
Mar 09, 2022	32.83	33.34	32.41	32.47	2,010,134	-0.17(-0.52%)
Mar 08, 2022	34.12	34.37	32.62	32.63	2,840,827	-1.58(-4.61%)
Mar 07, 2022	34.35	34.91	33.67	34.21	3,019,620	-0.36(-1.03%)
Mar 04, 2022	34.18	34.61	33.48	34.57	3,245,532	-0.18(-0.51%)
Mar 03, 2022	34.84	34.91	34.12	34.75	1,519,835	-0.30(-0.86%)
Mar 02, 2022	33.41	35.15	33.34	35.05	3,856,904	+1.69(+5.07%)