Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	26.84	26.93	25.66	25.81	3,705,952	-1.23(-4.54%)
Nov 29, 2021	27.41	27.43	26.61	27.04	2,589,447	-0.45(-1.64%)
Nov 26, 2021	27.43	27.91	27.12	27.49	1,457,478	-0.36(-1.30%)
Nov 24, 2021	27.61	27.94	27.34	27.85	2,120,463	+0.30(+1.09%)
Nov 23, 2021	27.99	27.99	27.33	27.55	2,276,732	-0.39(-1.39%)
Nov 22, 2021	27.78	28.25	27.78	27.94	2,472,031	+0.34(+1.25%)
Nov 19, 2021	27.92	28.10	27.27	27.60	2,979,748	-0.06(-0.22%)
Nov 18, 2021	28.83	27.77	27.58	27.66	2,993,315	-1.18(-4.10%)
Nov 17, 2021	29.28	29.35	28.56	28.84	2,294,445	-0.52(-1.76%)
Nov 16, 2021	29.16	29.55	28.80	29.36	2,662,335	+0.14(+0.48%)
Nov 15, 2021	29.50	29.54	28.89	29.22	2,915,915	-0.28(-0.95%)
Nov 12, 2021	30.33	30.39	29.34	29.50	2,892,235	-0.89(-2.94%)
Nov 11, 2021	31.00	31.02	28.67	30.39	6,637,773	-1.67(-5.21%)
Nov 10, 2021	31.98			32.06	4,598,784	-0.01(-0.03%)
Nov 09, 2021	32.34	32.39	31.89	32.07	2,932,996	+0.08(+0.25%)
Nov 08, 2021	31.99	32.69	31.87	31.99	3,969,244	+0.24(+0.74%)
Nov 05, 2021	31.84	32.14	31.11	31.76	2,720,049	+0.02(+0.06%)
Nov 04, 2021	32.22	32.55	31.69	31.74	2,030,300	-0.49(-1.52%)
Nov 03, 2021	31.70	32.40	31.70	32.23	1,770,511	+0.29(+0.90%)
Nov 02, 2021	32.58	32.65	31.86	31.94	1,514,852	-0.56(-1.72%)
Nov 01, 2021	32.12	32.66	31.93	32.50	1,266,472	+0.33(+1.03%)
Oct 29, 2021	31.91	32.59	31.84	32.17	2,056,720	+0.20(+0.63%)
Oct 28, 2021	31.39	32.11	31.18	31.97	1,465,386	+0.70(+2.24%)
Oct 27, 2021	32.12	32.11	31.09	31.27	1,157,984	-0.87(-2.70%)
Oct 26, 2021	32.19			32.13	1,826,569	-0.17(-0.54%)
Oct 25, 2021	31.07	32.35	31.00	32.31	1,711,360	+1.09(+3.51%)
Oct 22, 2021	30.93	31.33	30.73	31.21	874,588	+0.26(+0.85%)
Oct 21, 2021	31.21	31.29	30.75	30.95	1,257,236	-0.35(-1.12%)
Oct 20, 2021	30.80	31.70	30.62	31.30	1,326,445	+0.61(+2.00%)
Oct 19, 2021	30.49	30.98	30.37	30.69	1,424,085	+0.23(+0.75%)
Oct 18, 2021	30.48	30.74	30.16	30.46	1,412,212	-0.08(-0.26%)
Oct 15, 2021	29.73	30.86	29.55	30.54	1,914,638	+1.09(+3.72%)
Oct 14, 2021	29.02	29.71	28.97	29.45	1,856,081	+0.43(+1.48%)
Oct 13, 2021	28.89	29.17	28.59	29.02	1,429,260	+0.27(+0.94%)
Oct 12, 2021	29.04	29.36	28.68	28.75	1,452,455	-0.32(-1.11%)
Oct 11, 2021	28.52	29.11	28.49	29.07	1,507,258	+0.56(+1.96%)
Oct 08, 2021	28.70	28.77	28.20	28.51	1,426,998	-0.24(-0.82%)
Oct 07, 2021	28.88	29.14	28.66	28.75	1,530,454	-0.20(-0.70%)
Oct 06, 2021	28.21	29.01	27.94	28.95	2,893,561	+0.47(+1.66%)
Oct 05, 2021	28.61	29.01	28.44	28.47	2,802,292	-0.36(-1.24%)
Oct 04, 2021	29.04	29.39	28.73	28.83	2,039,109	-0.34(-1.17%)
Oct 01, 2021	28.78	29.41	28.50	29.17	1,710,931	+0.47(+1.65%)
Sep 30, 2021	29.69	29.91	28.69	28.70	1,692,663	-1.04(-3.50%)
Sep 29, 2021	28.90	29.75	28.89	29.74	1,492,539	+0.82(+2.84%)
Sep 28, 2021	29.32	29.34	28.82	28.92	1,470,072	-0.44(-1.49%)
Sep 27, 2021	29.49	29.65	29.25	29.36	1,463,778	-0.13(-0.45%)
Sep 24, 2021	29.32	29.72	28.89	29.49	2,157,070	+0.27(+0.93%)
Sep 23, 2021	28.68	29.30	28.61	29.22	1,837,521	+0.64(+2.24%)
Sep 22, 2021	28.96	29.10	28.53	28.58	1,521,793	-0.21(-0.73%)
Sep 21, 2021	29.05	29.23	28.67	28.79	1,328,501	-0.04(-0.15%)
Sep 20, 2021	29.10	29.50	28.68	28.83	2,213,495	-0.95(-3.20%)
Sep 17, 2021	29.50	29.83	29.11	29.79	4,959,693	+0.24(+0.80%)
Sep 16, 2021	29.67	29.84	28.90	29.55	1,463,009	+0.04(+0.12%)
Sep 15, 2021	29.32	29.99	29.10	29.52	2,231,383	+0.26(+0.90%)
Sep 14, 2021	29.54	29.66	29.10	29.25	1,793,960	-0.36(-1.21%)
Sep 13, 2021	29.91	29.92	29.35	29.61	2,227,830	-0.04(-0.15%)
Sep 10, 2021	30.56	30.64	29.65	29.66	1,896,597	-0.70(-2.31%)
Sep 09, 2021	30.61	30.64	29.97	30.36	1,797,799	-0.25(-0.83%)
Sep 08, 2021	31.10	31.10	30.42	30.61	2,496,204	-0.59(-1.88%)
Sep 07, 2021	30.88	31.29	30.52	31.20	2,567,591	+0.03(+0.08%)
Sep 03, 2021	31.05	31.21	30.51	31.17	1,675,230	+0.00(+0.00%)
Sep 02, 2021	30.74	31.20	30.07	31.17	2,924,973	+0.92(+3.04%)