Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	20.41	20.75	20.30	20.42	1,333,374	+0.19(+0.94%)
May 09, 2024	20.09	20.40	19.84	20.23	2,051,531	+0.14(+0.69%)
May 08, 2024	19.95	20.23	19.81	20.09	2,143,685	-0.03(-0.15%)
May 07, 2024	20.41	20.68	20.09	20.12	2,472,021	-0.28(-1.35%)
May 06, 2024	19.48	20.51	19.32	20.40	3,223,754	+1.06(+5.46%)
May 03, 2024	19.73	20.02	19.14	19.34	3,262,125	+0.11(+0.56%)
May 02, 2024	19.17	19.62	17.86	19.23	4,643,939	+0.66(+3.56%)
May 01, 2024	18.36	18.86	18.34	18.57	2,431,590	+0.22(+1.18%)
Apr 30, 2024	18.58	18.66	18.31	18.36	2,372,733	-0.29(-1.53%)
Apr 29, 2024	18.43	18.78	18.43	18.64	2,188,781	+0.35(+1.89%)
Apr 26, 2024	18.18	18.43	18.08	18.30	2,078,137	+0.13(+0.71%)
Apr 25, 2024	18.37	18.47	17.95	18.17	1,563,201	-0.29(-1.55%)
Apr 24, 2024	18.19	18.49	17.86	18.45	2,027,016	+0.19(+1.03%)
Apr 23, 2024	17.71	18.29	17.58	18.27	1,722,338	+0.51(+2.89%)
Apr 22, 2024	17.72	17.86	17.55	17.75	1,572,516	+0.18(+1.01%)
Apr 19, 2024	17.64	17.78	17.14	17.58	3,662,201	-0.04(-0.22%)
Apr 18, 2024	17.66	17.99	17.57	17.62	2,159,064	-0.01(-0.06%)
Apr 17, 2024	17.65	17.68	17.19	17.63	2,837,287	+0.08(+0.45%)
Apr 16, 2024	17.31	17.68	17.14	17.55	2,538,095	+0.08(+0.45%)
Apr 15, 2024	17.36	17.68	17.34	17.47	3,090,936	+0.26(+1.49%)
Apr 12, 2024	17.94	17.99	17.09	17.21	3,017,491	-0.82(-4.54%)
Apr 11, 2024	18.14	18.22	17.68	18.03	1,880,128	+0.12(+0.66%)
Apr 10, 2024	17.76	17.97	17.75	17.91	2,601,884	-0.25(-1.36%)
Apr 09, 2024	17.90	18.18	17.85	18.16	1,668,511	+0.25(+1.38%)
Apr 08, 2024	17.78	17.93	17.43	17.91	1,304,223	+0.30(+1.68%)
Apr 05, 2024	17.56	17.77	17.28	17.62	2,039,200	-0.01(-0.06%)
Apr 04, 2024	17.92	17.98	17.63	17.63	1,465,199	-0.04(-0.22%)
Apr 03, 2024	17.85	17.95	17.61	17.67	2,251,615	-0.22(-1.21%)
Apr 02, 2024	18.01	18.08	17.79	17.88	1,586,103	-0.36(-2.00%)
Apr 01, 2024	18.55	18.57	18.08	18.25	1,502,175	-0.30(-1.60%)
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%)