Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	25.70	25.87	25.29	25.48	2,007,608	-0.12(-0.45%)
Aug 30, 2022	26.24	26.32	25.52	25.59	1,463,014	-0.62(-2.35%)
Aug 29, 2022	26.39	26.46	26.08	26.21	1,303,784	-0.30(-1.15%)
Aug 26, 2022	27.15	27.19	26.49	26.51	1,583,100	-0.58(-2.14%)
Aug 25, 2022	26.91	27.11	26.71	27.09	1,246,596	+0.25(+0.93%)
Aug 24, 2022	26.68	27.21	26.42	26.84	1,433,482	+0.12(+0.47%)
Aug 23, 2022	27.02	27.07	26.54	26.72	2,822,901	-0.40(-1.48%)
Aug 22, 2022	27.32	27.52	26.95	27.12	1,372,942	-0.26(-0.95%)
Aug 19, 2022	27.44	27.66	27.33	27.38	1,469,281	-0.06(-0.23%)
Aug 18, 2022	27.59	27.62	27.23	27.44	1,285,990	-0.12(-0.45%)
Aug 17, 2022	27.70	27.80	27.33	27.57	1,248,030	-0.28(-0.99%)
Aug 16, 2022	27.67	27.99	27.50	27.84	1,094,291	+0.15(+0.55%)
Aug 15, 2022	27.60	27.81	27.46	27.69	1,283,178	+0.02(+0.06%)
Aug 12, 2022	28.24	28.24	27.49	27.67	2,420,821	-0.38(-1.34%)
Aug 11, 2022	27.78	28.60	27.76	28.05	2,284,288	+0.15(+0.54%)
Aug 10, 2022	27.86	27.97	27.73	27.90	2,876,841	+0.11(+0.41%)
Aug 09, 2022	27.92	28.00	27.66	27.78	993,846	-0.13(-0.48%)
Aug 08, 2022	27.92	28.08	27.61	27.92	2,162,285	+0.04(+0.13%)
Aug 05, 2022	28.25	28.33	27.58	27.88	3,113,102	-0.81(-2.81%)
Aug 04, 2022	28.83	29.25	27.78	28.69	2,424,435	-0.14(-0.49%)
Aug 03, 2022	28.16	28.92	28.06	28.83	2,141,966	+0.71(+2.52%)
Aug 02, 2022	28.12	28.63	27.92	28.12	1,161,625	-0.05(-0.19%)