Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	14.01	14.69	14.01	14.29	4,688,773	+0.28(+2.01%)
Dec 29, 2023	13.99	14.11	13.83	14.01	2,788,859	-0.06(-0.41%)
Dec 28, 2023	13.98	14.17	13.90	14.07	2,488,541	+0.12(+0.84%)
Dec 27, 2023	13.74	14.08	13.71	13.95	2,955,470	+0.22(+1.63%)
Dec 26, 2023	13.53	13.83	13.47	13.73	4,288,722	+0.21(+1.58%)
Dec 22, 2023	13.20	13.58	13.19	13.51	3,587,075	+0.30(+2.28%)
Dec 21, 2023	13.07	13.50	13.02	13.21	4,770,146	+0.45(+3.50%)
Dec 20, 2023	13.09	13.20	12.77	12.77	4,568,789	-0.37(-2.81%)
Dec 19, 2023	12.89	13.20	12.79	13.13	5,377,414	+0.39(+3.05%)
Dec 18, 2023	12.74	12.86	12.50	12.75	4,622,495	+0.04(+0.31%)
Dec 15, 2023	12.42	12.99	12.35	12.71	11,083,841	+0.25(+2.03%)
Dec 14, 2023	12.39	12.66	12.26	12.45	6,866,132	+0.39(+3.22%)
Dec 13, 2023	11.17	12.12	10.99	12.07	9,695,314	+0.85(+7.63%)
Dec 12, 2023	10.93	11.29	10.66	11.21	7,398,936	+0.30(+2.76%)
Dec 11, 2023	10.78	11.03	10.71	10.91	4,622,407	+0.20(+1.91%)
Dec 08, 2023	11.03	11.17	10.64	10.71	3,988,749	-0.30(-2.74%)
Dec 07, 2023	10.68	11.18	10.61	11.01	5,862,347	+0.33(+3.09%)
Dec 06, 2023	10.95	10.96	10.53	10.68	4,708,721	-0.10(-0.90%)
Dec 05, 2023	11.39	11.47	10.75	10.77	4,713,968	-0.72(-6.26%)
Dec 04, 2023	11.09	11.53	11.07	11.49	4,547,550	+0.32(+2.87%)
Dec 01, 2023	11.01	11.39	10.90	11.17	3,282,484	+0.17(+1.59%)
Nov 30, 2023	11.17	11.22	10.91	11.00	4,185,411	-0.09(-0.79%)
Nov 29, 2023	11.03	11.12	10.91	11.08	6,308,765	+0.11(+0.97%)
Nov 28, 2023	11.11	11.23	10.93	10.98	3,932,020	-0.13(-1.14%)
Nov 27, 2023	11.01	11.16	10.85	11.10	3,753,185	+0.07(+0.62%)
Nov 24, 2023	10.95	11.06	10.90	11.04	1,193,606	+0.12(+1.07%)
Nov 22, 2023	10.82	11.03	10.76	10.92	2,791,007	+0.20(+1.90%)
Nov 21, 2023	10.82	10.90	10.68	10.72	3,639,711	-0.16(-1.43%)
Nov 20, 2023	10.91	10.98	10.79	10.87	2,826,738	-0.12(-1.06%)
Nov 17, 2023	10.79	11.03	10.73	10.99	4,619,792	+0.35(+3.29%)
Nov 16, 2023	11.20	11.21	10.59	10.64	4,309,547	-0.59(-5.28%)
Nov 15, 2023	11.10	11.37	11.03	11.23	3,216,141	+0.10(+0.87%)
Nov 14, 2023	10.97	11.40	10.83	11.13	4,756,634	+0.42(+3.90%)
Nov 13, 2023	10.70	10.98	10.60	10.72	4,465,165	-0.09(-0.81%)
Nov 10, 2023	10.80	10.86	10.61	10.80	5,323,959	-0.02(-0.18%)
Nov 09, 2023	11.61	11.62	10.82	10.82	5,783,903	-0.81(-6.93%)
Nov 08, 2023	11.83	11.83	11.40	11.63	5,438,502	-0.13(-1.13%)
Nov 07, 2023	11.84	12.05	11.50	11.76	5,503,731	-0.14(-1.19%)
Nov 06, 2023	12.40	12.49	11.87	11.90	8,749,890	-0.70(-5.56%)
Nov 03, 2023	12.58	12.91	12.14	12.60	12,602,735	+0.18(+1.45%)
Nov 02, 2023	13.72	14.07	11.99	12.42	11,976,107	-1.46(-10.51%)