Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	21.48	21.78	21.45	21.72	2,381,304	+0.40(+1.86%)
Mar 30, 2023	21.20	21.48	21.06	21.33	1,954,105	+0.38(+1.81%)
Mar 29, 2023	20.78	20.99	20.55	20.95	1,853,605	+0.41(+1.98%)
Mar 28, 2023	20.26	20.54	20.19	20.54	1,371,157	+0.15(+0.72%)
Mar 27, 2023	20.37	20.58	20.18	20.39	1,602,582	+0.20(+1.01%)
Mar 24, 2023	19.76	20.24	19.36	20.19	1,728,028	+0.41(+2.05%)
Mar 23, 2023	20.33	20.41	19.62	19.78	2,013,402	-0.40(-1.97%)
Mar 22, 2023	20.72	20.80	20.17	20.18	1,587,294	-0.49(-2.37%)
Mar 21, 2023	20.87	21.04	20.54	20.67	2,203,671	-0.01(-0.04%)
Mar 20, 2023	20.19	20.71	20.02	20.68	2,450,265	+0.66(+3.32%)
Mar 17, 2023	20.03	20.23	19.92	20.02	4,968,062	-0.05(-0.23%)
Mar 16, 2023	19.89	20.13	19.52	20.06	2,945,454	+0.18(+0.93%)
Mar 15, 2023	19.92	19.99	19.50	19.88	3,011,053	-0.40(-1.96%)
Mar 14, 2023	20.82	21.00	20.10	20.27	2,714,201	-0.29(-1.39%)
Mar 13, 2023	20.83	21.04	20.50	20.56	2,960,727	-0.39(-1.85%)
Mar 10, 2023	21.43	21.53	20.79	20.95	2,947,079	-0.55(-2.54%)
Mar 09, 2023	21.90	21.95	21.35	21.49	2,122,275	-0.38(-1.73%)
Mar 08, 2023	21.98	22.08	21.78	21.87	1,572,982	-0.06(-0.25%)
Mar 07, 2023	22.36	22.52	21.91	21.93	2,288,792	-0.35(-1.58%)
Mar 06, 2023	22.68	23.08	22.27	22.28	2,793,712	-0.41(-1.79%)
Mar 03, 2023	22.44	22.95	22.37	22.68	2,661,426	+0.42(+1.87%)
Mar 02, 2023	22.28	22.35	22.07	22.27	2,707,959	-0.17(-0.74%)
Mar 01, 2023	22.63	22.96	22.38	22.44	2,841,194	-0.18(-0.82%)
Feb 28, 2023	22.99	23.24	22.58	22.62	3,128,834	-0.55(-2.39%)
Feb 27, 2023	23.81	24.17	22.98	23.17	3,481,394	-0.46(-1.95%)
Feb 24, 2023	24.01	24.18	23.29	23.64	2,156,681	-0.72(-2.96%)
Feb 23, 2023	24.60	24.77	24.17	24.36	1,504,262	-0.16(-0.67%)
Feb 22, 2023	24.84	24.98	24.35	24.52	2,332,009	-0.19(-0.78%)
Feb 21, 2023	23.77	24.74	23.72	24.71	3,392,325	+0.93(+3.92%)
Feb 17, 2023	22.56	24.11	22.04	23.78	5,644,844	+1.05(+4.62%)
Feb 16, 2023	25.44	25.73	22.44	22.73	10,142,047	-4.01(-15.00%)
Feb 15, 2023	26.35	26.84	26.26	26.74	1,950,330	+0.12(+0.45%)
Feb 14, 2023	26.98	27.01	26.57	26.62	1,557,132	-0.32(-1.19%)
Feb 13, 2023	26.46	26.98	26.22	26.94	1,603,246	+0.42(+1.59%)
Feb 10, 2023	26.50	26.69	26.39	26.52	1,551,972	-0.04(-0.14%)
Feb 09, 2023	27.21	27.28	26.50	26.56	1,376,477	-0.57(-2.09%)
Feb 08, 2023	27.24	27.26	26.97	27.13	885,401	-0.15(-0.54%)
Feb 07, 2023	26.93	27.30	26.70	27.27	903,887	+0.24(+0.88%)
Feb 06, 2023	27.05	27.17	26.70	27.03	1,396,418	-0.16(-0.60%)
Feb 03, 2023	27.65	27.86	27.18	27.20	1,129,234	-0.59(-2.14%)
Feb 02, 2023	27.69	27.88	27.55	27.79	1,344,442	+0.09(+0.33%)
Feb 01, 2023	27.42	27.87	27.34	27.70	1,588,973	+0.16(+0.60%)
Jan 31, 2023	26.97	27.58	26.92	27.54	5,308,841	+0.51(+1.89%)
Jan 30, 2023	27.15	27.28	26.82	27.03	1,856,049	-0.34(-1.24%)
Jan 27, 2023	27.56	27.82	27.27	27.36	1,740,415	-0.35(-1.25%)
Jan 26, 2023	27.97	28.17	27.52	27.71	1,566,826	-0.29(-1.04%)
Jan 25, 2023	28.76	28.76	27.85	28.00	1,492,998	-0.70(-2.45%)
Jan 24, 2023	29.06	29.15	28.32	28.71	1,533,148	-0.55(-1.87%)
Jan 23, 2023	28.75	29.31	28.65	29.26	1,569,845	+0.61(+2.14%)
Jan 20, 2023	28.73	28.87	28.34	28.64	1,703,486	-0.06(-0.22%)
Jan 19, 2023	28.92	29.10	28.55	28.71	2,083,584	-0.48(-1.66%)
Jan 18, 2023	29.48	29.64	29.11	29.19	2,610,133	-0.13(-0.44%)
Jan 17, 2023	29.36	29.52	29.06	29.32	3,002,754	+0.02(+0.06%)
Jan 13, 2023	28.73	29.36	28.68	29.30	2,821,095	+0.62(+2.17%)
Jan 12, 2023	28.05	28.78	27.96	28.68	2,971,114	+0.68(+2.42%)
Jan 11, 2023	27.69	28.06	27.36	28.00	2,455,881	+0.48(+1.73%)
Jan 10, 2023	27.13	27.67	26.84	27.53	2,251,007	+0.49(+1.83%)
Jan 09, 2023	26.63	27.45	26.57	27.03	1,856,689	+0.39(+1.48%)
Jan 06, 2023	26.63	26.92	26.28	26.64	1,993,452	+0.28(+1.07%)
Jan 05, 2023	26.16	26.36	25.53	26.36	2,050,073	-0.09(-0.35%)
Jan 04, 2023	25.78	26.64	25.71	26.45	2,516,730	+0.80(+3.10%)