Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	18.25	18.67	18.17	18.54	2,285,479	+0.35(+1.90%)
Mar 27, 2024	18.00	18.25	17.95	18.20	1,669,741	+0.33(+1.82%)
Mar 26, 2024	17.72	17.94	17.61	17.87	1,822,819	+0.30(+1.68%)
Mar 25, 2024	17.59	17.65	17.36	17.58	1,522,921	+0.04(+0.22%)
Mar 22, 2024	18.10	18.36	17.43	17.54	1,887,641	-0.51(-2.84%)
Mar 21, 2024	18.04	18.27	17.96	18.05	1,634,970	+0.15(+0.83%)
Mar 20, 2024	17.45	17.93	17.36	17.90	1,905,476	+0.21(+1.17%)
Mar 19, 2024	17.56	17.83	17.37	17.70	2,411,505	+0.13(+0.73%)
Mar 18, 2024	18.06	18.06	17.33	17.57	3,112,252	-0.46(-2.57%)
Mar 15, 2024	17.81	18.13	17.81	18.03	4,377,352	-0.08(-0.44%)
Mar 14, 2024	18.01	18.38	17.78	18.11	2,295,523	-0.19(-1.02%)
Mar 13, 2024	18.11	18.36	17.98	18.30	2,838,166	+0.28(+1.53%)
Mar 12, 2024	18.06	18.23	18.00	18.02	1,698,766	-0.07(-0.38%)
Mar 11, 2024	18.10	18.48	18.02	18.09	1,836,304	-0.11(-0.60%)
Mar 08, 2024	18.02	18.27	17.90	18.20	1,579,648	+0.22(+1.21%)
Mar 07, 2024	17.85	18.23	17.75	17.98	1,428,894	+0.26(+1.45%)
Mar 06, 2024	17.70	17.79	17.49	17.72	1,678,137	+0.22(+1.24%)
Mar 05, 2024	17.14	17.63	17.10	17.51	1,550,421	+0.36(+2.07%)
Mar 04, 2024	17.36	17.44	17.05	17.15	1,787,139	-0.17(-0.97%)
Mar 01, 2024	17.26	17.36	17.01	17.32	1,571,302	+0.15(+0.86%)
Feb 29, 2024	17.64	17.70	17.15	17.17	2,820,448	-0.41(-2.36%)
Feb 28, 2024	17.65	17.69	17.42	17.59	2,586,095	-0.21(-1.16%)
Feb 27, 2024	17.51	18.02	17.37	17.79	1,959,118	+0.38(+2.21%)
Feb 26, 2024	18.25	18.37	17.38	17.41	2,937,510	-0.84(-4.59%)
Feb 23, 2024	18.15	18.44	17.80	18.25	2,423,907	+0.23(+1.26%)
Feb 22, 2024	17.98	18.14	17.75	18.02	2,348,015	+0.02(+0.11%)
Feb 21, 2024	18.17	18.43	17.73	18.00	3,388,194	+0.04(+0.22%)
Feb 20, 2024	18.21	18.39	17.86	17.96	3,469,570	-0.21(-1.18%)
Feb 16, 2024	18.03	18.44	17.83	18.18	3,497,452	+0.09(+0.48%)
Feb 15, 2024	17.34	18.54	17.15	18.09	7,971,976	+2.20(+13.81%)
Feb 14, 2024	15.82	15.97	15.48	15.89	3,663,732	+0.23(+1.49%)
Feb 13, 2024	16.06	16.07	15.39	15.66	3,495,897	-0.69(-4.22%)
Feb 12, 2024	16.01	16.39	16.00	16.35	2,321,749	+0.44(+2.75%)
Feb 09, 2024	15.86	15.96	15.66	15.91	2,094,757	+0.07(+0.43%)
Feb 08, 2024	15.72	15.85	15.49	15.84	2,424,401	+0.06(+0.37%)
Feb 07, 2024	16.37	16.41	15.60	15.79	2,693,094	-0.68(-4.13%)
Feb 06, 2024	15.64	16.65	15.58	16.47	2,907,133	+0.88(+5.67%)
Feb 05, 2024	16.13	16.16	15.56	15.58	2,130,953	-0.58(-3.61%)
Feb 02, 2024	16.68	16.72	16.14	16.17	2,018,678	-0.58(-3.48%)
Feb 01, 2024	16.27	16.81	16.10	16.75	1,935,776	+0.57(+3.54%)
Jan 31, 2024	16.35	16.59	16.17	16.17	3,121,404	-0.13(-0.77%)
Jan 30, 2024	16.63	16.69	16.15	16.30	1,728,414	-0.37(-2.21%)
Jan 29, 2024	16.34	16.69	16.13	16.67	2,324,186	+0.42(+2.57%)
Jan 26, 2024	16.32	16.53	16.17	16.25	2,576,531	-0.11(-0.65%)
Jan 25, 2024	16.18	16.37	16.00	16.36	2,335,856	+0.41(+2.56%)
Jan 24, 2024	15.92	16.13	15.81	15.95	2,382,628	+0.15(+0.92%)
Jan 23, 2024	15.40	15.84	15.29	15.81	2,621,587	+0.56(+3.70%)
Jan 22, 2024	15.15	15.52	15.08	15.24	2,726,934	+0.18(+1.23%)
Jan 19, 2024	15.20	15.28	14.89	15.06	3,399,904	-0.18(-1.21%)
Jan 18, 2024	15.53	15.70	15.03	15.24	3,918,499	-0.20(-1.32%)
Jan 17, 2024	15.89	16.05	15.29	15.45	4,243,981	-0.67(-4.16%)
Jan 16, 2024	16.17	16.30	15.87	16.12	3,294,215	-0.16(-0.96%)
Jan 12, 2024	16.38	16.86	16.26	16.27	3,065,515	-0.08(-0.48%)
Jan 11, 2024	16.69	16.87	16.18	16.35	5,218,996	-0.36(-2.15%)
Jan 10, 2024	15.78	16.72	15.63	16.71	6,592,445	+0.97(+6.17%)
Jan 09, 2024	15.75	15.92	15.55	15.74	4,999,362	-0.10(-0.61%)
Jan 08, 2024	13.94	15.85	13.94	15.83	9,285,189	+1.84(+13.12%)
Jan 05, 2024	13.41	14.06	13.26	14.00	5,047,196	+0.61(+4.57%)
Jan 04, 2024	14.26	14.31	13.31	13.39	5,512,777	-0.83(-5.81%)
Jan 03, 2024	14.22	14.36	13.87	14.21	3,067,756	-0.08(-0.54%)