Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	30.38	30.61	29.73	29.88	1,535,003	-0.73(-2.37%)
Jun 29, 2022	31.04	31.04	30.48	30.61	921,951	-0.19(-0.63%)
Jun 28, 2022	31.42	31.52	30.69	30.80	977,828	-0.57(-1.81%)
Jun 27, 2022	31.65	31.86	31.30	31.37	969,591	-0.38(-1.20%)
Jun 24, 2022	31.34	31.95	31.08	31.75	2,046,508	+0.83(+2.69%)
Jun 23, 2022	29.92	31.11	29.80	30.92	1,673,376	+1.18(+3.96%)
Jun 22, 2022	28.90	29.99	28.90	29.74	1,560,621	+0.63(+2.16%)
Jun 21, 2022	29.74	29.80	29.02	29.11	2,126,054	-0.26(-0.87%)
Jun 17, 2022	29.14	29.63	28.71	29.37	4,909,323	+0.32(+1.10%)
Jun 16, 2022	29.07	29.27	28.75	29.05	1,875,218	-0.69(-2.32%)
Jun 15, 2022	29.37	30.03	29.01	29.74	1,913,949	+0.41(+1.39%)
Jun 14, 2022	30.26	30.26	29.09	29.33	2,175,742	-0.95(-3.13%)
Jun 13, 2022	30.88	30.88	29.80	30.28	1,445,759	-1.12(-3.55%)
Jun 10, 2022	31.83	31.89	31.20	31.40	1,311,813	-0.82(-2.56%)
Jun 09, 2022	33.30	33.30	32.21	32.22	980,599	-1.08(-3.24%)
Jun 08, 2022	33.45	33.73	33.15	33.30	922,165	-0.18(-0.53%)
Jun 07, 2022	33.18	33.52	33.04	33.48	1,249,410	+0.30(+0.91%)
Jun 06, 2022	33.07	33.39	33.03	33.18	1,022,917	+0.26(+0.78%)
Jun 03, 2022	32.97	33.08	32.64	32.92	877,847	-0.13(-0.40%)
Jun 02, 2022	33.57	33.57	32.34	33.05	1,591,384	-0.37(-1.11%)
Jun 01, 2022	33.72	33.92	32.76	33.43	1,324,565	-0.19(-0.55%)
May 31, 2022	34.00	34.19	33.28	33.61	2,486,444	-0.83(-2.42%)
May 27, 2022	34.09	34.49	33.90	34.44	1,335,182	+0.30(+0.88%)
May 26, 2022	33.96	34.61	33.60	34.14	1,310,740	+0.41(+1.21%)
May 25, 2022	33.16	33.96	33.10	33.74	1,370,035	+0.51(+1.55%)
May 24, 2022	33.17	33.33	32.69	33.22	1,316,125	-0.01(-0.03%)
May 23, 2022	33.45	33.61	32.70	33.23	1,289,498	-0.10(-0.29%)
May 20, 2022	32.66	33.38	32.27	33.33	2,175,141	+0.95(+2.93%)
May 19, 2022	31.43	32.46	31.24	32.38	1,615,647	+0.54(+1.70%)
May 18, 2022	32.27	33.08	31.72	31.84	1,865,401	-0.68(-2.10%)
May 17, 2022	31.66	32.65	31.42	32.52	1,627,904	+1.15(+3.67%)
May 16, 2022	30.76	31.54	30.65	31.37	1,210,587	+0.43(+1.40%)
May 13, 2022	30.63	31.19	30.28	30.94	1,294,038	+0.52(+1.72%)
May 12, 2022	29.33	30.43	29.33	30.42	1,505,905	+1.12(+3.84%)
May 11, 2022	30.43	30.99	29.19	29.29	2,330,275	-1.24(-4.06%)
May 10, 2022	30.05	30.70	29.81	30.53	2,158,374	+0.04(+0.12%)
May 09, 2022	30.07	30.95	29.95	30.49	2,766,645	-0.04(-0.14%)
May 06, 2022	30.15	30.76	29.09	30.54	2,788,288	-0.09(-0.29%)
May 05, 2022	29.15	30.92	29.12	30.63	3,888,092	+1.48(+5.06%)
May 04, 2022	28.56	29.24	28.05	29.15	1,604,496	+0.66(+2.31%)
May 03, 2022	28.14	28.61	28.03	28.49	2,237,684	+0.32(+1.12%)
May 02, 2022	28.54	29.08	27.78	28.18	2,816,564	-0.22(-0.77%)
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%)