Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.88	29.27	28.32	28.40	3,206,733	-0.59(-2.03%)
Apr 28, 2022	28.72	29.16	28.29	28.98	1,717,120	+0.51(+1.79%)
Apr 27, 2022	28.10	28.70	27.86	28.47	1,371,351	+0.67(+2.40%)
Apr 26, 2022	28.32	28.61	27.77	27.81	1,148,757	-0.75(-2.61%)
Apr 25, 2022	28.11	28.71	27.65	28.55	1,354,281	+0.22(+0.78%)
Apr 22, 2022	28.68	28.68	28.16	28.33	1,415,115	-0.45(-1.56%)
Apr 21, 2022	29.39	29.54	28.70	28.78	1,492,227	-0.51(-1.74%)
Apr 20, 2022	29.64	29.67	29.25	29.29	970,355	-0.53(-1.77%)
Apr 19, 2022	29.43	29.94	29.33	29.82	1,221,723	+0.50(+1.71%)
Apr 18, 2022	30.54	30.59	29.18	29.32	1,332,411	-1.34(-4.36%)
Apr 14, 2022	30.75	31.02	30.27	30.65	1,726,196	-0.07(-0.23%)
Apr 13, 2022	30.85	31.00	30.42	30.72	1,064,987	-0.01(-0.03%)
Apr 12, 2022	30.90	31.34	30.66	30.73	1,348,539	-0.17(-0.54%)
Apr 11, 2022	31.61	31.78	30.80	30.90	1,685,257	-0.61(-1.92%)
Apr 08, 2022	31.77	31.93	31.43	31.50	3,553,140	-0.29(-0.91%)
Apr 07, 2022	31.71	32.16	31.61	31.79	2,760,706	+0.00(+0.00%)
Apr 06, 2022	31.23	32.01	30.84	31.79	2,156,377	+0.70(+2.26%)
Apr 05, 2022	30.54	31.49	30.54	31.09	2,345,838	+0.60(+1.96%)
Apr 04, 2022	30.61	30.81	30.27	30.49	1,675,583	-0.38(-1.22%)
Apr 01, 2022	30.93	31.28	30.63	30.87	1,833,968	+0.19(+0.63%)
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%)