Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.21	31.71	30.67	30.68	1,864,757	-0.77(-2.46%)
Mar 30, 2022	31.07	31.96	30.98	31.45	1,873,318	+0.43(+1.39%)
Mar 29, 2022	31.06	31.40	30.80	31.02	1,181,950	+0.13(+0.43%)
Mar 28, 2022	30.67	30.92	30.46	30.89	1,645,463	+0.16(+0.51%)
Mar 25, 2022	31.14	31.38	30.56	30.73	1,207,212	-0.27(-0.88%)
Mar 24, 2022	30.99	31.14	30.53	31.00	1,487,880	-0.04(-0.11%)
Mar 23, 2022	31.12	31.34	30.74	31.04	1,803,093	-0.01(-0.03%)
Mar 22, 2022	30.74	31.31	30.35	31.05	1,493,788	+0.51(+1.67%)
Mar 21, 2022	31.19	31.61	30.43	30.54	1,901,569	-0.27(-0.88%)
Mar 18, 2022	30.05	30.91	29.98	30.81	10,290,951	+0.65(+2.16%)
Mar 17, 2022	29.03	30.20	28.57	30.16	3,054,333	+1.26(+4.38%)
Mar 16, 2022	28.77	28.94	27.97	28.90	3,372,824	+0.54(+1.89%)
Mar 15, 2022	28.36	28.68	27.83	28.36	4,161,457	-0.06(-0.22%)
Mar 14, 2022	31.04	31.28	27.73	28.42	8,943,537	-3.05(-9.68%)
Mar 11, 2022	31.80	32.16	31.43	31.47	1,694,843	-0.13(-0.42%)
Mar 10, 2022	31.86		31.33	31.60	2,224,787	-0.42(-1.32%)
Mar 09, 2022	32.38	32.88	31.97	32.02	2,037,955	-0.17(-0.52%)
Mar 08, 2022	33.66	33.90	32.17	32.19	2,880,147	-1.55(-4.61%)
Mar 07, 2022	33.88	34.43	33.21	33.74	3,061,414	-0.35(-1.03%)
Mar 04, 2022	33.72	34.14	33.02	34.10	3,290,452	-0.18(-0.51%)
Mar 03, 2022	34.37	34.44	33.66	34.27	1,540,871	-0.30(-0.86%)
Mar 02, 2022	32.95	34.67	32.89	34.57	3,910,287	+1.67(+5.07%)
Mar 01, 2022	32.73	33.25	32.50	32.90	4,184,311	+0.11(+0.35%)
Feb 28, 2022	32.09	33.19	31.97	32.79	3,241,186	-0.21(-0.64%)
Feb 25, 2022	31.35	33.16	31.19	33.00	3,979,320	+1.60(+5.09%)
Feb 24, 2022	30.28	31.49	30.03	31.40	2,799,839	+0.46(+1.49%)
Feb 23, 2022	31.29	31.62	30.89	30.94	2,575,478	-0.42(-1.33%)
Feb 22, 2022	31.46	31.90	31.23	31.36	2,547,294	-0.10(-0.30%)
Feb 18, 2022				31.45	0	-0.24(-0.77%)
Feb 17, 2022	30.84	32.19	30.41	31.70	5,264,068	+0.03(+0.08%)
Feb 16, 2022	30.76	31.80	30.69	31.67	3,568,602	+0.98(+3.18%)
Feb 15, 2022	30.33	30.77	30.33	30.69	2,216,697	+0.73(+2.44%)
Feb 14, 2022	30.24	30.35	29.82	29.96	2,045,169	-0.30(-0.98%)
Feb 11, 2022	29.98	30.80	29.98	30.26	1,691,954	+0.24(+0.78%)
Feb 10, 2022	29.87	30.57	29.87	30.02	1,525,486	-0.12(-0.40%)
Feb 09, 2022	29.56	30.21	29.46	30.14	1,787,416	+0.73(+2.49%)
Feb 08, 2022	29.12	29.59	28.81	29.41	1,876,784	+0.20(+0.69%)
Feb 07, 2022	29.02	29.41	28.78	29.21	1,251,132	+0.35(+1.21%)
Feb 04, 2022	28.49	29.17	28.49	28.86	1,867,496	+0.17(+0.61%)
Feb 03, 2022	28.69	29.25	28.47	28.69	1,909,088	-0.36(-1.23%)
Feb 02, 2022	28.83	29.18	28.46	29.05	1,943,608	+0.30(+1.03%)
Feb 01, 2022	28.04	28.78	27.90	28.75	2,118,951	+0.94(+3.38%)
Jan 31, 2022	27.19	27.97		27.81	5,064,686	+0.40(+1.46%)
Jan 28, 2022	26.54	27.43	26.50	27.41	1,928,807	+0.65(+2.44%)
Jan 27, 2022	27.10	27.57	26.56	26.75	2,225,168	-0.03(-0.10%)
Jan 26, 2022	26.88	27.44	26.43	26.78	1,577,725	+0.02(+0.07%)
Jan 25, 2022	26.08	27.01	25.82	26.76	2,243,606	+0.23(+0.85%)
Jan 24, 2022	26.42	26.69	25.22	26.54	3,000,286	-0.45(-1.68%)
Jan 21, 2022	27.67	27.69	26.71	26.99	2,181,119	-0.74(-2.67%)
Jan 20, 2022	28.07	28.51	27.70	27.73	1,996,888	-0.37(-1.30%)
Jan 19, 2022	27.91	28.52	27.89	28.10	2,286,357	+0.15(+0.53%)
Jan 18, 2022	28.47	28.82	27.36	27.95	2,180,739	-0.69(-2.40%)
Jan 14, 2022				28.64	0	-0.03(-0.12%)
Jan 13, 2022	28.23	28.92	28.15	28.67	1,811,480	+0.25(+0.89%)
Jan 12, 2022	28.64	28.67	28.11	28.42	1,801,285	-0.12(-0.43%)
Jan 11, 2022	28.15	28.58	27.90	28.54	2,398,354	+0.47(+1.68%)
Jan 10, 2022	27.88	28.36	27.62	28.07	3,237,973	-0.17(-0.62%)
Jan 07, 2022	27.47	28.30	27.47	28.24	1,550,164	+0.78(+2.86%)
Jan 06, 2022	27.06	27.79	26.50	27.46	2,308,713	+0.36(+1.32%)
Jan 05, 2022	27.56	27.89	27.06	27.10	2,270,654	-0.37(-1.33%)
Jan 04, 2022	27.20	27.57	26.79	27.47	1,883,861	+0.31(+1.16%)