Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.86	19.91	19.60	19.75	1,668,929	+0.08(+0.39%)
Jun 29, 2023	19.29	19.86	19.25	19.67	1,835,601	+0.29(+1.52%)
Jun 28, 2023	19.62	19.65	19.24	19.38	1,258,488	-0.19(-0.97%)
Jun 27, 2023	19.38	19.66	19.16	19.57	1,504,232	+0.09(+0.49%)
Jun 26, 2023	19.21	19.54	19.03	19.47	1,459,889	+0.27(+1.38%)
Jun 23, 2023	19.69	19.78	19.09	19.21	2,346,493	-0.64(-3.20%)
Jun 22, 2023	19.81	20.04	19.64	19.84	1,674,173	+0.11(+0.58%)
Jun 21, 2023	19.73	19.96	19.50	19.73	3,063,738	-0.09(-0.43%)
Jun 20, 2023	19.57	19.97	19.36	19.81	1,957,455	-0.03(-0.14%)
Jun 16, 2023	19.93	20.02	19.63	19.84	5,372,199	-0.01(-0.05%)
Jun 15, 2023	19.26	19.87		19.85	1,924,144	-0.59(-2.88%)
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%)