Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	21.24	21.31	20.30	20.44	2,402,969	-0.66(-3.11%)
May 05, 2023	20.75	21.39	20.42	21.10	2,541,642	+0.48(+2.32%)
May 04, 2023	22.06	22.25	20.24	20.62	3,950,691	-2.09(-9.20%)
May 03, 2023	22.74	23.02	22.59	22.71	2,533,128	+0.17(+0.75%)
May 02, 2023	22.93	23.03	22.21	22.54	1,641,164	-0.41(-1.80%)
May 01, 2023	23.13	23.22	22.93	22.95	1,217,930	-0.12(-0.53%)
Apr 28, 2023	22.79	23.11	22.66	23.07	2,067,972	+0.28(+1.23%)
Apr 27, 2023	22.34	22.81	22.31	22.79	1,679,972	+0.59(+2.66%)
Apr 26, 2023	21.93	22.32	21.93	22.20	1,522,855	+0.10(+0.47%)
Apr 25, 2023	22.50	22.55	22.03	22.10	1,435,419	-0.41(-1.83%)
Apr 24, 2023	22.59	22.61	22.27	22.51	1,415,527	-0.07(-0.33%)
Apr 21, 2023	22.40	22.61	22.27	22.59	1,229,846	+0.39(+1.77%)
Apr 20, 2023	22.24	22.37	22.07	22.19	1,484,393	-0.19(-0.84%)
Apr 19, 2023	22.08	22.39	21.95	22.38	1,353,619	+0.28(+1.27%)
Apr 18, 2023	22.55	22.66	22.04	22.10	1,164,171	-0.42(-1.87%)
Apr 17, 2023	22.21	22.61	22.03	22.52	1,647,319	+0.22(+1.01%)
Apr 14, 2023	22.46	22.62	21.86	22.30	1,458,033	-0.17(-0.75%)
Apr 13, 2023	22.29	22.54	22.21	22.46	1,367,944	+0.35(+1.57%)
Apr 12, 2023	22.38	22.47	22.05	22.12	1,627,404	-0.13(-0.59%)
Apr 11, 2023	22.41	22.51	22.24	22.25	1,236,981	-0.09(-0.42%)
Apr 10, 2023	22.17	22.43	22.03	22.34	1,301,617	-0.09(-0.42%)
Apr 06, 2023	22.43	22.57	22.05	22.44	1,431,907	+0.29(+1.31%)
Apr 05, 2023	21.61	22.32	21.50	22.15	1,836,809	+0.52(+2.43%)
Apr 04, 2023	22.16	22.23	21.41	21.62	1,714,106	-0.42(-1.91%)
Apr 03, 2023	22.14	22.32	21.81	22.04	1,892,777	+0.01(+0.04%)
Mar 31, 2023	21.79	22.09	21.76	22.03	2,347,827	+0.40(+1.86%)
Mar 30, 2023	21.50	21.79	21.36	21.63	1,926,634	+0.38(+1.81%)
Mar 29, 2023	21.08	21.29	20.84	21.25	1,827,547	+0.41(+1.98%)
Mar 28, 2023	20.54	20.83	20.48	20.83	1,351,881	+0.15(+0.72%)
Mar 27, 2023	20.66	20.87	20.47	20.68	1,580,053	+0.21(+1.01%)
Mar 24, 2023	20.04	20.53	19.64	20.48	1,703,735	+0.41(+2.05%)
Mar 23, 2023	20.62	20.70	19.90	20.07	1,985,097	-0.40(-1.97%)
Mar 22, 2023	21.01	21.10	20.46	20.47	1,564,980	-0.50(-2.37%)
Mar 21, 2023	21.16	21.34	20.83	20.97	2,172,692	-0.01(-0.04%)
Mar 20, 2023	20.48	21.00	20.30	20.98	2,415,819	+0.67(+3.32%)
Mar 17, 2023	20.32	20.51	20.20	20.30	4,898,220	-0.05(-0.23%)
Mar 16, 2023	20.17	20.41	19.79	20.35	2,904,047	+0.19(+0.93%)
Mar 15, 2023	20.21	20.27	19.78	20.16	2,968,724	-0.40(-1.96%)
Mar 14, 2023	21.12	21.30	20.39	20.56	2,676,045	-0.29(-1.39%)
Mar 13, 2023	21.13	21.34	20.80	20.85	2,919,104	-0.39(-1.85%)
Mar 10, 2023	21.73	21.84	21.08	21.25	2,905,649	-0.55(-2.54%)
Mar 09, 2023	22.21	22.26	21.65	21.80	2,092,440	-0.38(-1.73%)
Mar 08, 2023	22.30	22.39	22.09	22.18	1,550,869	-0.06(-0.25%)
Mar 07, 2023	22.68	22.84	22.22	22.24	2,256,616	-0.36(-1.58%)
Mar 06, 2023	23.00	23.41	22.59	22.60	2,754,437	-0.41(-1.79%)
Mar 03, 2023	22.76	23.28	22.69	23.01	2,624,011	+0.42(+1.87%)
Mar 02, 2023	22.60	22.67	22.39	22.59	2,669,890	-0.17(-0.74%)