Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	26.06	26.23	25.64	25.83	1,980,200	-0.12(-0.45%)
Aug 30, 2022	26.60	26.69	25.87	25.95	1,443,041	-0.62(-2.35%)
Aug 29, 2022	26.75	26.82	26.44	26.57	1,285,985	-0.31(-1.15%)
Aug 26, 2022	27.52	27.57	26.85	26.88	1,561,488	-0.59(-2.14%)
Aug 25, 2022	27.28	27.48	27.08	27.47	1,229,578	+0.25(+0.93%)
Aug 24, 2022	27.05	27.59	26.79	27.21	1,413,912	+0.13(+0.47%)
Aug 23, 2022	27.40	27.44	26.91	27.09	2,784,363	-0.41(-1.48%)
Aug 22, 2022	27.70	27.90	27.32	27.50	1,354,199	-0.26(-0.95%)
Aug 19, 2022	27.82	28.05	27.71	27.76	1,449,222	-0.06(-0.23%)
Aug 18, 2022	27.97	28.00	27.60	27.82	1,268,433	-0.13(-0.45%)
Aug 17, 2022	28.08	28.18	27.71	27.95	1,230,992	-0.28(-0.99%)
Aug 16, 2022	28.06	28.38	27.88	28.23	1,079,352	+0.15(+0.55%)
Aug 15, 2022	27.98	28.19	27.84	28.07	1,265,660	+0.02(+0.06%)
Aug 12, 2022	28.63	28.63	27.87	28.06	2,387,772	-0.38(-1.34%)
Aug 11, 2022	28.17	28.99	28.14	28.44	2,253,103	+0.15(+0.54%)
Aug 10, 2022	28.25	28.36	28.11	28.28	2,837,567	+0.12(+0.41%)
Aug 09, 2022	28.30	28.38	28.04	28.17	980,278	-0.13(-0.48%)
Aug 08, 2022	28.30	28.47	27.99	28.30	2,132,765	+0.04(+0.13%)
Aug 05, 2022	28.64	28.72	27.96	28.27	3,070,603	-0.82(-2.81%)
Aug 04, 2022	29.23	29.66	28.17	29.08	2,391,337	-0.14(-0.49%)
Aug 03, 2022	28.55	29.32	28.45	29.23	2,112,724	+0.72(+2.52%)
Aug 02, 2022	28.51	29.03	28.31	28.51	1,145,767	-0.05(-0.19%)
Aug 01, 2022	28.32	28.89	28.17	28.56	1,911,529	+0.10(+0.35%)
Jul 29, 2022	29.23	29.29	28.27	28.46	3,228,038	-0.66(-2.25%)
Jul 28, 2022	29.34	29.34	28.69	29.12	1,285,424	-0.17(-0.58%)
Jul 27, 2022	29.42	29.47	28.82	29.29	1,357,420	-0.23(-0.79%)
Jul 26, 2022	29.43	29.79	29.43	29.52	1,340,078	+0.09(+0.30%)
Jul 25, 2022	28.71	29.56	28.71	29.43	1,810,309	+0.75(+2.63%)
Jul 22, 2022	28.62	28.70	28.38	28.68	1,000,544	+0.18(+0.63%)
Jul 21, 2022	28.32	28.51	28.00	28.50	1,132,062	+0.09(+0.32%)
Jul 20, 2022	28.31	28.62	28.04	28.41	1,424,768	+0.08(+0.29%)
Jul 19, 2022	28.18	28.64	28.09	28.33	1,356,758	+0.33(+1.19%)
Jul 18, 2022	28.76	28.91	27.87	28.00	1,799,554	-0.69(-2.41%)
Jul 15, 2022	28.88	28.92	28.21	28.69	1,489,622	+0.11(+0.38%)
Jul 14, 2022	28.79	28.95	28.22	28.58	1,655,705	-0.39(-1.33%)
Jul 13, 2022	29.19	29.34	28.68	28.97	1,777,936	-0.52(-1.77%)
Jul 12, 2022	29.20	29.65	29.06	29.49	1,871,984	+0.14(+0.49%)
Jul 11, 2022	29.25	29.66	29.21	29.34	1,053,792	-0.04(-0.15%)
Jul 08, 2022	29.50	29.87	29.16	29.39	1,356,194	-0.27(-0.91%)
Jul 07, 2022	29.89	30.36	29.53	29.66	2,534,783	-0.22(-0.72%)
Jul 06, 2022	30.55	30.72	29.53	29.87	1,784,508	-0.82(-2.66%)
Jul 05, 2022	30.36	30.77	29.79	30.69	1,491,397	-0.04(-0.15%)
Jul 01, 2022	30.44	30.75	29.96	30.73	1,137,202	+0.45(+1.48%)
Jun 30, 2022	30.79	31.02	30.13	30.29	1,514,671	-0.74(-2.37%)
Jun 29, 2022	31.45	31.45	30.89	31.02	909,739	-0.20(-0.63%)
Jun 28, 2022	31.84	31.94	31.10	31.22	964,876	-0.57(-1.81%)
Jun 27, 2022	32.07	32.29	31.72	31.79	956,748	-0.39(-1.20%)
Jun 24, 2022	31.77	32.38	31.50	32.18	2,019,401	+0.84(+2.69%)
Jun 23, 2022	30.32	31.53	30.20	31.33	1,651,211	+1.19(+3.96%)
Jun 22, 2022	29.29	30.39	29.29	30.14	1,539,949	+0.64(+2.16%)
Jun 21, 2022	30.14	30.20	29.41	29.50	2,097,893	-0.26(-0.87%)
Jun 17, 2022	29.53	30.02	29.09	29.76	4,844,296	+0.32(+1.10%)
Jun 16, 2022	29.46	29.67	29.14	29.44	1,850,380	-0.70(-2.32%)
Jun 15, 2022	29.76	30.43	29.40	30.14	1,888,598	+0.41(+1.39%)
Jun 14, 2022	30.66	30.66	29.48	29.73	2,146,923	-0.96(-3.13%)
Jun 13, 2022	31.30	31.30	30.20	30.69	1,426,609	-1.13(-3.55%)
Jun 10, 2022	32.26	32.32	31.62	31.82	1,294,438	-0.83(-2.56%)
Jun 09, 2022	33.75	33.75	32.65	32.65	967,610	-1.09(-3.24%)
Jun 08, 2022	33.90	34.18	33.60	33.75	909,951	-0.18(-0.53%)
Jun 07, 2022	33.62	33.97	33.48	33.93	1,232,861	+0.31(+0.91%)
Jun 06, 2022	33.52	33.84	33.47	33.62	1,009,367	+0.26(+0.78%)
Jun 03, 2022	33.41	33.52	33.08	33.36	866,219	-0.13(-0.40%)
Jun 02, 2022	34.02	34.02	32.78	33.50	1,570,305	-0.38(-1.11%)