Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.18	14.31	14.03	14.20	2,750,786	-0.06(-0.41%)
Dec 28, 2023	14.17	14.37	14.09	14.26	2,454,568	+0.12(+0.84%)
Dec 27, 2023	13.93	14.27	13.90	14.14	2,915,122	+0.23(+1.63%)
Dec 26, 2023	13.72	14.03	13.66	13.92	4,230,173	+0.22(+1.58%)
Dec 22, 2023	13.38	13.77	13.37	13.70	3,538,105	+0.31(+2.28%)
Dec 21, 2023	13.25	13.69	13.20	13.39	4,705,025	+0.45(+3.50%)
Dec 20, 2023	13.27	13.38	12.94	12.94	4,506,416	-0.37(-2.81%)
Dec 19, 2023	13.07	13.38	12.97	13.32	5,304,002	+0.39(+3.05%)
Dec 18, 2023	12.91	13.04	12.68	12.92	4,559,390	+0.04(+0.31%)
Dec 15, 2023	12.59	13.17	12.52	12.88	10,932,526	+0.26(+2.03%)
Dec 14, 2023	12.56	12.83	12.43	12.63	6,772,397	+0.39(+3.22%)
Dec 13, 2023	11.33	12.29	11.14	12.23	9,562,954	+0.87(+7.63%)
Dec 12, 2023	11.08	11.45	10.80	11.37	7,297,927	+0.31(+2.76%)
Dec 11, 2023	10.93	11.18	10.85	11.06	4,559,302	+0.21(+1.91%)
Dec 08, 2023	11.18	11.33	10.79	10.85	3,934,295	-0.31(-2.74%)
Dec 07, 2023	10.82	11.34	10.76	11.16	5,782,315	+0.33(+3.09%)
Dec 06, 2023	11.10	11.11	10.67	10.82	4,644,438	-0.10(-0.90%)
Dec 05, 2023	11.54	11.63	10.90	10.92	4,649,614	-0.73(-6.26%)
Dec 04, 2023	11.25	11.69	11.23	11.65	4,485,468	+0.33(+2.87%)
Dec 01, 2023	11.16	11.54	11.05	11.33	3,237,672	+0.18(+1.59%)
Nov 30, 2023	11.33	11.38	11.06	11.15	4,128,272	-0.09(-0.79%)
Nov 29, 2023	11.18	11.28	11.06	11.24	6,222,638	+0.11(+0.97%)
Nov 28, 2023	11.27	11.38	11.08	11.13	3,878,341	-0.13(-1.14%)
Nov 27, 2023	11.16	11.32	11.00	11.26	3,701,947	+0.07(+0.62%)
Nov 24, 2023	11.10	11.22	11.05	11.19	1,177,311	+0.12(+1.07%)
Nov 22, 2023	10.97	11.18	10.91	11.07	2,752,905	+0.21(+1.90%)
Nov 21, 2023	10.97	11.06	10.82	10.86	3,590,023	-0.16(-1.43%)
Nov 20, 2023	11.06	11.13	10.94	11.02	2,788,148	-0.12(-1.06%)
Nov 17, 2023	10.94	11.18	10.88	11.14	4,556,723	+0.35(+3.29%)
Nov 16, 2023	11.36	11.36	10.74	10.78	4,250,713	-0.60(-5.28%)
Nov 15, 2023	11.26	11.52	11.18	11.39	3,172,234	+0.10(+0.87%)
Nov 14, 2023	11.12	11.55	10.98	11.29	4,691,697	+0.42(+3.90%)
Nov 13, 2023	10.84	11.13	10.75	10.86	4,404,207	-0.09(-0.81%)
Nov 10, 2023	10.95	11.01	10.76	10.95	5,251,277	-0.02(-0.18%)
Nov 09, 2023	11.77	11.78	10.97	10.97	5,704,942	-0.82(-6.93%)
Nov 08, 2023	11.99	11.99	11.56	11.79	5,364,256	-0.13(-1.13%)
Nov 07, 2023	12.00	12.22	11.66	11.92	5,428,595	-0.14(-1.19%)
Nov 06, 2023	12.58	12.66	12.04	12.07	8,630,438	-0.71(-5.56%)
Nov 03, 2023	12.76	13.09	12.31	12.78	12,430,685	+0.18(+1.45%)
Nov 02, 2023	13.91	14.27	12.15	12.60	11,812,611	-1.48(-10.51%)
Nov 01, 2023	14.20	14.26	14.01	14.08	3,300,444	-0.13(-0.95%)
Oct 31, 2023	14.38	14.43	14.03	14.21	3,795,671	-0.13(-0.94%)
Oct 30, 2023	14.47	14.60	14.09	14.34	3,718,117	-0.03(-0.20%)
Oct 27, 2023	14.66	14.68	14.34	14.37	3,969,724	-0.34(-2.29%)
Oct 26, 2023	14.95	15.11	14.70	14.71	3,483,285	-0.33(-2.17%)
Oct 25, 2023	14.94	15.12	14.86	15.04	2,278,256	-0.11(-0.70%)
Oct 24, 2023	14.89	15.23	14.85	15.14	3,661,561	+0.27(+1.81%)
Oct 23, 2023	15.36	15.46	14.85	14.87	3,293,174	-0.40(-2.64%)
Oct 20, 2023	15.38	15.54	15.25	15.28	2,494,533	-0.23(-1.49%)
Oct 19, 2023	15.57	15.68	15.35	15.51	4,686,760	-0.14(-0.92%)
Oct 18, 2023	15.66	15.78	15.42	15.65	4,172,257	-0.14(-0.91%)
Oct 17, 2023	16.00	16.28	15.66	15.79	70,780,912	-0.40(-2.49%)
Oct 16, 2023	16.78	17.00	16.01	16.20	6,132,820	-0.44(-2.66%)
Oct 13, 2023	16.05	16.73	15.81	16.64	4,027,781	+0.65(+4.09%)
Oct 12, 2023	16.44	16.49	15.94	15.99	2,696,965	-0.56(-3.37%)
Oct 11, 2023	16.69	16.69	16.42	16.54	2,530,560	-0.07(-0.41%)
Oct 10, 2023	16.41	16.84	16.28	16.61	2,439,681	+0.32(+1.95%)
Oct 09, 2023	15.79	16.34	15.79	16.29	3,777,142	+0.37(+2.29%)
Oct 06, 2023	15.46	16.04	15.33	15.93	2,581,583	+0.35(+2.22%)
Oct 05, 2023	15.63	15.78	15.46	15.58	2,159,363	-0.10(-0.61%)
Oct 04, 2023	15.60	15.75	15.44	15.68	3,445,333	+0.03(+0.18%)
Oct 03, 2023	15.88	16.02	15.50	15.65	2,863,293	-0.38(-2.40%)