Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	23.31	23.56	22.90	22.93	3,086,119	-0.56(-2.39%)
Feb 27, 2023	24.14	24.50	23.30	23.49	3,433,866	-0.47(-1.95%)
Feb 24, 2023	24.35	24.52	23.62	23.96	2,127,239	-0.73(-2.96%)
Feb 23, 2023	24.94	25.11	24.51	24.69	1,483,726	-0.17(-0.67%)
Feb 22, 2023	25.18	25.32	24.69	24.86	2,300,173	-0.19(-0.78%)
Feb 21, 2023	24.10	25.09	24.05	25.05	3,346,014	+0.95(+3.92%)
Feb 17, 2023	22.87	24.44	22.34	24.11	5,567,781	+1.07(+4.62%)
Feb 16, 2023	25.80	26.08	22.75	23.04	10,003,589	-4.07(-15.00%)
Feb 15, 2023	26.71	27.21	26.62	27.11	1,923,705	+0.12(+0.45%)
Feb 14, 2023	27.35	27.38	26.94	26.99	1,535,874	-0.32(-1.19%)
Feb 13, 2023	26.82	27.35	26.58	27.32	1,581,359	+0.43(+1.58%)
Feb 10, 2023	26.86	27.06	26.76	26.89	1,530,784	-0.04(-0.14%)
Feb 09, 2023	27.58	27.65	26.86	26.93	1,357,686	-0.57(-2.09%)
Feb 08, 2023	27.61	27.64	27.34	27.50	873,314	-0.15(-0.54%)
Feb 07, 2023	27.31	27.68	27.07	27.65	891,547	+0.24(+0.88%)
Feb 06, 2023	27.43	27.55	27.07	27.41	1,377,355	-0.17(-0.60%)
Feb 03, 2023	28.03	28.24	27.56	27.58	1,113,818	-0.60(-2.14%)
Feb 02, 2023	28.08	28.26	27.93	28.18	1,326,088	+0.09(+0.33%)
Feb 01, 2023	27.80	28.25	27.72	28.08	1,567,281	+0.17(+0.60%)
Jan 31, 2023	27.34	27.96	27.29	27.92	5,236,365	+0.52(+1.89%)
Jan 30, 2023	27.53	27.65	27.19	27.40	1,830,711	-0.34(-1.24%)
Jan 27, 2023	27.94	28.21	27.64	27.74	1,716,656	-0.35(-1.25%)
Jan 26, 2023	28.35	28.56	27.90	28.09	1,545,436	-0.30(-1.04%)
Jan 25, 2023	29.16	29.16	28.24	28.39	1,472,616	-0.71(-2.45%)
Jan 24, 2023	29.47	29.56	28.71	29.10	1,512,217	-0.56(-1.87%)
Jan 23, 2023	29.15	29.72	29.04	29.66	1,548,413	+0.62(+2.14%)
Jan 20, 2023	29.12	29.27	28.73	29.04	1,680,230	-0.06(-0.22%)
Jan 19, 2023	29.32	29.50	28.95	29.10	2,055,139	-0.49(-1.66%)
Jan 18, 2023	29.89	30.05	29.51	29.60	2,574,500	-0.13(-0.44%)
Jan 17, 2023	29.77	29.93	29.47	29.72	2,961,761	+0.02(+0.06%)
Jan 13, 2023	29.12	29.76	29.08	29.71	2,782,582	+0.63(+2.17%)
Jan 12, 2023	28.44	29.17	28.34	29.08	2,930,553	+0.69(+2.42%)
Jan 11, 2023	28.08	28.45	27.74	28.39	2,422,354	+0.48(+1.73%)
Jan 10, 2023	27.51	28.05	27.21	27.91	2,220,277	+0.50(+1.83%)
Jan 09, 2023	27.00	27.83	26.94	27.41	1,831,342	+0.40(+1.48%)
Jan 06, 2023	27.00	27.30	26.64	27.01	1,966,238	+0.29(+1.07%)
Jan 05, 2023	26.52	26.72	25.88	26.72	2,022,086	-0.09(-0.35%)
Jan 04, 2023	26.14	27.01	26.06	26.82	2,482,372	+0.81(+3.10%)
Jan 03, 2023	25.85	26.34	25.81	26.01	1,822,050	+0.13(+0.50%)
Dec 30, 2022	25.98	26.01	25.64	25.88	1,858,385	-0.23(-0.89%)
Dec 29, 2022	25.77	26.33	25.76	26.11	2,191,923	+0.49(+1.92%)
Dec 28, 2022	25.88	26.01	25.56	25.62	1,631,837	-0.27(-1.04%)
Dec 27, 2022	25.88	26.00	25.56	25.89	1,333,168	+0.01(+0.04%)
Dec 23, 2022	25.61	25.91	25.52	25.88	1,043,523	+0.27(+1.05%)
Dec 22, 2022	25.60	25.73	25.24	25.61	1,107,672	-0.14(-0.54%)
Dec 21, 2022	25.60	25.99	25.57	25.75	1,315,942	+0.32(+1.24%)
Dec 20, 2022	25.32	25.53	25.09	25.43	1,406,788	+0.02(+0.07%)
Dec 19, 2022	25.23	25.46	24.93	25.42	2,699,355	-0.01(-0.04%)
Dec 16, 2022	26.10	26.26	25.31	25.43	7,437,030	-0.78(-2.97%)
Dec 15, 2022	26.34	26.55	26.07	26.20	2,569,087	-0.31(-1.19%)
Dec 14, 2022	26.12	26.60	26.03	26.52	2,604,164	+0.39(+1.49%)
Dec 13, 2022	25.94	26.32	25.86	26.13	3,277,820	+0.57(+2.25%)
Dec 12, 2022	25.22	25.66	24.95	25.56	3,506,929	+0.49(+1.96%)
Dec 09, 2022	24.91	25.39	24.83	25.06	2,263,085	+0.18(+0.71%)
Dec 08, 2022	24.31	24.93	24.26	24.89	2,247,290	+0.72(+2.99%)
Dec 07, 2022	24.23	24.44	23.89	24.17	1,513,685	-0.06(-0.27%)
Dec 06, 2022	24.41	24.61	23.84	24.23	1,800,331	-0.19(-0.76%)
Dec 05, 2022	24.60	24.83	24.24	24.42	1,189,623	-0.34(-1.38%)
Dec 02, 2022	24.20	24.76	24.12	24.76	1,334,088	+0.28(+1.14%)