Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	19.91	20.09	19.43	19.54	2,005,363	-0.32(-1.61%)
May 25, 2023	19.89	19.93	19.15	19.86	4,580,459	-0.26(-1.29%)
May 24, 2023	20.46	20.46	19.87	20.12	2,157,315	-0.51(-2.47%)
May 23, 2023	20.85	21.10	20.57	20.63	1,811,691	-0.11(-0.53%)
May 22, 2023	20.40	21.05	20.15	20.74	5,356,204	+0.31(+1.52%)
May 19, 2023	20.59	20.76	20.36	20.43	1,944,538	-0.04(-0.20%)
May 18, 2023	20.54	20.58	20.14	20.47	1,410,680	-0.11(-0.53%)
May 17, 2023	20.38	20.58	20.12	20.58	1,890,879	+0.17(+0.83%)
May 16, 2023	20.86	20.86	20.37	20.41	1,474,881	-0.43(-2.06%)
May 15, 2023	20.82	21.00	20.51	20.84	2,260,481	-0.03(-0.14%)
May 12, 2023	21.00	21.16	20.72	20.87	2,075,515	+0.00(+0.00%)
May 11, 2023	21.07	21.14	20.77	20.87	2,477,749	-0.35(-1.63%)
May 10, 2023	21.12	21.37	20.73	21.22	4,674,440	+0.26(+1.22%)
May 09, 2023	21.24	21.30	20.85	20.96	3,496,552	-0.57(-2.66%)
May 08, 2023	22.37	22.45	21.38	21.53	2,281,332	-0.69(-3.11%)
May 05, 2023	21.86	22.53	21.51	22.22	2,412,986	+0.50(+2.32%)
May 04, 2023	23.24	23.44	21.31	21.72	3,750,709	-2.20(-9.20%)
May 03, 2023	23.95	24.24	23.79	23.92	2,404,903	+0.18(+0.75%)
May 02, 2023	24.16	24.25	23.40	23.74	1,558,089	-0.43(-1.80%)
May 01, 2023	24.36	24.46	24.16	24.18	1,156,279	-0.13(-0.53%)
Apr 28, 2023	24.01	24.34	23.87	24.30	1,963,292	+0.30(+1.23%)
Apr 27, 2023	23.53	24.03	23.50	24.01	1,594,933	+0.62(+2.66%)
Apr 26, 2023	23.10	23.51	23.10	23.39	1,445,769	+0.11(+0.47%)
Apr 25, 2023	23.70	23.75	23.20	23.28	1,362,759	-0.43(-1.83%)
Apr 24, 2023	23.79	23.82	23.46	23.71	1,343,874	-0.08(-0.33%)
Apr 21, 2023	23.59	23.82	23.46	23.79	1,167,592	+0.41(+1.77%)
Apr 20, 2023	23.43	23.56	23.25	23.38	1,409,253	-0.20(-0.84%)
Apr 19, 2023	23.26	23.58	23.12	23.57	1,285,100	+0.30(+1.27%)
Apr 18, 2023	23.75	23.87	23.22	23.28	1,105,242	-0.44(-1.87%)
Apr 17, 2023	23.40	23.82	23.21	23.72	1,563,932	+0.24(+1.01%)
Apr 14, 2023	23.66	23.82	23.02	23.48	1,384,228	-0.18(-0.75%)
Apr 13, 2023	23.48	23.74	23.40	23.66	1,298,700	+0.37(+1.57%)
Apr 12, 2023	23.57	23.67	23.23	23.30	1,545,026	-0.14(-0.59%)
Apr 11, 2023	23.60	23.71	23.43	23.44	1,174,366	-0.10(-0.42%)
Apr 10, 2023	23.36	23.62	23.21	23.53	1,235,730	-0.10(-0.42%)
Apr 06, 2023	23.62	23.77	23.23	23.63	1,359,425	+0.31(+1.31%)
Apr 05, 2023	22.76	23.51	22.65	23.33	1,743,831	+0.55(+2.43%)
Apr 04, 2023	23.34	23.42	22.55	22.77	1,627,339	-0.44(-1.91%)
Apr 03, 2023	23.32	23.51	22.97	23.22	1,796,965	+0.01(+0.04%)
Mar 31, 2023	22.95	23.27	22.92	23.21	2,228,982	+0.42(+1.86%)
Mar 30, 2023	22.65	22.95	22.50	22.78	1,829,109	+0.40(+1.81%)
Mar 29, 2023	22.20	22.43	21.96	22.38	1,735,037	+0.43(+1.98%)
Mar 28, 2023	21.64	21.95	21.57	21.95	1,283,450	+0.16(+0.72%)
Mar 27, 2023	21.76	21.98	21.56	21.79	1,500,072	+0.22(+1.01%)
Mar 24, 2023	21.11	21.62	20.68	21.57	1,617,493	+0.43(+2.05%)
Mar 23, 2023	21.72	21.80	20.96	21.14	1,884,613	-0.42(-1.97%)
Mar 22, 2023	22.13	22.23	21.55	21.56	1,485,761	-0.52(-2.37%)
Mar 21, 2023	22.29	22.48	21.94	22.08	2,062,711	-0.01(-0.04%)
Mar 20, 2023	21.57	22.12	21.38	22.09	2,293,531	+0.71(+3.32%)
Mar 17, 2023	21.40	21.61	21.28	21.38	4,650,275	-0.05(-0.23%)
Mar 16, 2023	21.25	21.50	20.85	21.43	2,757,046	+0.20(+0.93%)
Mar 15, 2023	21.28	21.35	20.83	21.24	2,818,448	-0.42(-1.96%)
Mar 14, 2023	22.24	22.43	21.47	21.66	2,540,585	-0.31(-1.39%)
Mar 13, 2023	22.25	22.48	21.91	21.97	2,771,341	-0.41(-1.85%)
Mar 10, 2023	22.89	23.00	22.21	22.38	2,758,567	-0.58(-2.54%)
Mar 09, 2023	23.40	23.45	22.80	22.96	1,986,522	-0.40(-1.73%)
Mar 08, 2023	23.48	23.59	23.27	23.37	1,472,365	-0.06(-0.25%)
Mar 07, 2023	23.89	24.06	23.41	23.43	2,142,387	-0.38(-1.58%)
Mar 06, 2023	24.23	24.66	23.79	23.80	2,615,009	-0.43(-1.79%)
Mar 03, 2023	23.98	24.52	23.90	24.23	2,491,185	+0.44(+1.87%)
Mar 02, 2023	23.80	23.88	23.58	23.79	2,534,742	-0.18(-0.74%)