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%)
Feb 01, 2022	28.04	28.78	27.90	28.75	2,118,951	+0.94(+3.38%)
Jan 31, 2022	27.19	27.97		27.81	5,064,686	+0.40(+1.46%)
Jan 28, 2022	26.54	27.43	26.50	27.41	1,928,807	+0.65(+2.44%)
Jan 27, 2022	27.10	27.57	26.56	26.75	2,225,168	-0.03(-0.10%)
Jan 26, 2022	26.88	27.44	26.43	26.78	1,577,725	+0.02(+0.07%)
Jan 25, 2022	26.08	27.01	25.82	26.76	2,243,606	+0.23(+0.85%)
Jan 24, 2022	26.42	26.69	25.22	26.54	3,000,286	-0.45(-1.68%)
Jan 21, 2022	27.67	27.69	26.71	26.99	2,181,119	-0.74(-2.67%)
Jan 20, 2022	28.07	28.51	27.70	27.73	1,996,888	-0.37(-1.30%)
Jan 19, 2022	27.91	28.52	27.89	28.10	2,286,357	+0.15(+0.53%)
Jan 18, 2022	28.47	28.82	27.36	27.95	2,180,739	-0.69(-2.40%)
Jan 14, 2022				28.64	0	-0.03(-0.12%)
Jan 13, 2022	28.23	28.92	28.15	28.67	1,811,480	+0.25(+0.89%)
Jan 12, 2022	28.64	28.67	28.11	28.42	1,801,285	-0.12(-0.43%)
Jan 11, 2022	28.15	28.58	27.90	28.54	2,398,354	+0.47(+1.68%)
Jan 10, 2022	27.88	28.36	27.62	28.07	3,237,973	-0.17(-0.62%)
Jan 07, 2022	27.47	28.30	27.47	28.24	1,550,164	+0.78(+2.86%)
Jan 06, 2022	27.06	27.79	26.50	27.46	2,308,713	+0.36(+1.32%)
Jan 05, 2022	27.56	27.89	27.06	27.10	2,270,654	-0.37(-1.33%)
Jan 04, 2022	27.20	27.57	26.79	27.47	1,883,861	+0.31(+1.16%)
Jan 03, 2022	26.64	27.17	26.39	27.15	1,528,359	+0.62(+2.33%)
Dec 31, 2021	26.65	26.81	26.49	26.54	1,169,130	-0.24(-0.91%)
Dec 30, 2021	26.09	26.84	26.09	26.78	1,589,447	+0.79(+3.05%)
Dec 29, 2021	26.04	26.13	25.82	25.99	1,501,877	-0.06(-0.23%)
Dec 28, 2021	26.08	26.34	26.01	26.05	1,442,015	-0.17(-0.66%)
Dec 27, 2021	26.29	26.39	25.99	26.22	1,434,461	-0.11(-0.43%)
Dec 23, 2021	26.14	26.48	26.06	26.34	1,098,960	+0.18(+0.70%)
Dec 22, 2021	26.07	26.20	25.73	26.15	1,331,103	+0.19(+0.74%)
Dec 21, 2021	25.53	26.20	25.49	25.96	1,784,650	+0.37(+1.46%)
Dec 20, 2021	26.14	26.30	25.27	25.59	2,129,168	-0.72(-2.75%)
Dec 17, 2021	26.45	26.57	25.81	26.31	5,450,289	-0.12(-0.46%)
Dec 16, 2021	25.89	26.99	25.69	26.43	2,900,642	+0.87(+3.41%)
Dec 15, 2021	25.19	25.66	25.07	25.56	2,424,610	+0.42(+1.66%)
Dec 14, 2021	25.21	25.70	24.93	25.14	4,218,603	-0.02(-0.07%)
Dec 13, 2021	25.17	25.60	24.97	25.16	3,090,484	+0.11(+0.45%)
Dec 10, 2021	25.06	25.44	24.88	25.05	2,585,134	+0.06(+0.24%)
Dec 09, 2021	25.65	25.74	24.92	24.98	2,347,030	-0.58(-2.25%)
Dec 08, 2021	25.60	25.69	25.05	25.56	2,472,407	+0.02(+0.07%)
Dec 07, 2021	25.72	25.87	25.34	25.54	2,695,320	+0.00(+0.00%)
Dec 06, 2021	25.36	25.86	25.10	25.54	2,449,718	+0.42(+1.66%)
Dec 03, 2021	25.86	25.96	24.84	25.12	2,772,454	-0.73(-2.83%)
Dec 02, 2021	25.18	26.12	25.01	25.86	3,099,321	+0.82(+3.27%)
Dec 01, 2021	25.77	26.11	24.90	25.04	3,280,260	-0.44(-1.71%)
Nov 30, 2021	26.48	26.57	25.32	25.47	3,755,698	-1.21(-4.54%)
Nov 29, 2021	27.05	27.06	26.26	26.68	2,624,206	-0.44(-1.64%)
Nov 26, 2021	27.07	27.54	26.76	27.13	1,477,043	-0.36(-1.30%)
Nov 24, 2021	27.24	27.57	26.98	27.49	2,148,926	+0.30(+1.09%)
Nov 23, 2021	27.62	27.62	26.97	27.19	2,307,293	-0.38(-1.39%)
Nov 22, 2021	27.42	27.88	27.41	27.57	2,505,214	+0.34(+1.25%)
Nov 19, 2021	27.55	27.73	26.91	27.23	3,019,747	-0.06(-0.22%)
Nov 18, 2021	28.45	27.40	27.22	27.29	3,033,495	-1.17(-4.10%)
Nov 17, 2021	28.89	28.96	28.18	28.46	2,325,244	-0.51(-1.76%)
Nov 16, 2021	28.77	29.16	28.42	28.97	2,698,073	+0.14(+0.48%)
Nov 15, 2021	29.11	29.15	28.51	28.83	2,955,056	-0.28(-0.95%)
Nov 12, 2021	29.93	29.99	28.95	29.11	2,931,058	-0.88(-2.94%)
Nov 11, 2021	30.59	30.61	28.29	29.99	6,726,874	-1.65(-5.21%)
Nov 10, 2021	31.56			31.64	4,660,515	-0.01(-0.03%)
Nov 09, 2021	31.92	31.96	31.47	31.65	2,972,367	+0.08(+0.25%)
Nov 08, 2021	31.57	32.26	31.45	31.57	4,022,525	+0.23(+0.74%)
Nov 05, 2021	31.42	31.72	30.70	31.34	2,756,561	+0.02(+0.05%)
Nov 04, 2021	31.79	32.12	31.27	31.32	2,057,554	-0.48(-1.52%)
Nov 03, 2021	31.28	31.98	31.28	31.80	1,794,277	+0.29(+0.90%)
Nov 02, 2021	32.15	32.22	31.44	31.52	1,535,187	-0.55(-1.72%)
Nov 01, 2021	31.70	32.23	31.51	32.07	1,283,473	+0.33(+1.03%)
Oct 29, 2021	31.49	32.16	31.42	31.74	2,084,328	+0.20(+0.63%)
Oct 28, 2021	30.97	31.68	30.77	31.54	1,485,056	+0.69(+2.24%)
Oct 27, 2021	31.70	31.68	30.68	30.85	1,173,528	-0.86(-2.70%)
Oct 26, 2021	31.77			31.71	1,851,088	-0.17(-0.54%)
Oct 25, 2021	30.65	31.92	30.59	31.88	1,734,332	+1.08(+3.51%)
Oct 22, 2021	30.52	30.91	30.33	30.80	886,328	+0.26(+0.85%)
Oct 21, 2021	30.80	30.88	30.34	30.54	1,274,112	-0.35(-1.12%)
Oct 20, 2021	30.40	31.28	30.21	30.89	1,344,250	+0.60(+2.00%)
Oct 19, 2021	30.08	30.57	29.97	30.28	1,443,201	+0.22(+0.75%)
Oct 18, 2021	30.08	30.33	29.76	30.06	1,431,168	-0.08(-0.26%)
Oct 15, 2021	29.33	30.45	29.16	30.14	1,940,339	+1.08(+3.72%)
Oct 14, 2021	28.63	29.32	28.59	29.06	1,880,996	+0.42(+1.48%)
Oct 13, 2021	28.50	28.78	28.21	28.63	1,448,446	+0.27(+0.94%)
Oct 12, 2021	28.66	28.97	28.30	28.37	1,471,951	-0.32(-1.11%)
Oct 11, 2021	28.14	28.73	28.11	28.68	1,527,490	+0.55(+1.97%)
Oct 08, 2021	28.32	28.39	27.83	28.13	1,446,153	-0.23(-0.82%)
Oct 07, 2021	28.49	28.75	28.28	28.37	1,550,998	-0.20(-0.70%)
Oct 06, 2021	27.84	28.62	27.57	28.56	2,932,402	+0.47(+1.66%)
Oct 05, 2021	28.23	28.62	28.06	28.10	2,839,908	-0.35(-1.24%)
Oct 04, 2021	28.66	29.00	28.35	28.45	2,066,481	-0.34(-1.17%)
Oct 01, 2021	28.40	29.02	28.12	28.79	1,733,898	+0.47(+1.65%)
Sep 30, 2021	29.30	29.51	28.31	28.32	1,715,384	-1.03(-3.50%)
Sep 29, 2021	28.52	29.36	28.51	29.35	1,512,574	+0.81(+2.84%)
Sep 28, 2021	28.94	28.95	28.43	28.54	1,489,805	-0.43(-1.49%)
Sep 27, 2021	29.10	29.25	28.87	28.97	1,483,427	-0.13(-0.45%)
Sep 24, 2021	28.94	29.32	28.50	29.10	2,186,025	+0.27(+0.93%)
Sep 23, 2021	28.30	28.91	28.23	28.83	1,862,186	+0.63(+2.24%)
Sep 22, 2021	28.58	28.71	28.15	28.20	1,542,220	-0.21(-0.73%)
Sep 21, 2021	28.67	28.84	28.29	28.41	1,346,334	-0.04(-0.15%)
Sep 20, 2021	28.71	29.11	28.30	28.45	2,243,208	-0.94(-3.20%)
Sep 17, 2021	29.11	29.44	28.73	29.39	5,026,268	+0.23(+0.80%)
Sep 16, 2021	29.27	29.45	28.52	29.16	1,482,648	+0.03(+0.12%)
Sep 15, 2021	28.94	29.59	28.71	29.13	2,261,336	+0.26(+0.90%)
Sep 14, 2021	29.15	29.26	28.72	28.87	1,818,041	-0.35(-1.21%)
Sep 13, 2021	29.51	29.52	28.96	29.22	2,257,735	-0.04(-0.15%)
Sep 10, 2021	30.15	30.23	29.25	29.26	1,922,056	-0.69(-2.31%)
Sep 09, 2021	30.20	30.23	29.57	29.95	1,821,931	-0.25(-0.83%)
Sep 08, 2021	30.69	30.69	30.02	30.20	2,529,711	-0.58(-1.88%)
Sep 07, 2021	30.47	30.88	30.12	30.78	2,602,057	+0.03(+0.08%)
Sep 03, 2021	30.64	30.79	30.11	30.76	1,697,717	+0.00(+0.00%)
Sep 02, 2021	30.33	30.78	29.67	30.76	2,964,236	+0.91(+3.04%)
Sep 01, 2021	29.76	30.55	29.59	29.85	3,170,840	+0.58(+1.98%)
Aug 31, 2021	28.97	29.45	28.87	29.27	1,961,366	+0.15(+0.50%)
Aug 30, 2021	29.45	29.57	29.07	29.13	1,237,642	-0.46(-1.55%)
Aug 27, 2021	29.35	29.64	29.13	29.58	1,349,696	+0.25(+0.85%)
Aug 26, 2021	28.69	29.68	28.76	29.33	1,861,545	+0.57(+1.98%)
Aug 25, 2021	28.51	29.03	27.96	28.76	2,233,063	+0.12(+0.42%)
Aug 24, 2021	28.81	29.21	28.47	28.64	2,451,720	-0.07(-0.24%)
Aug 23, 2021	28.98	29.19	28.38	28.71	2,863,918	+0.02(+0.06%)
Aug 20, 2021	29.32	29.76	28.63	28.69	2,726,079	-0.52(-1.77%)
Aug 19, 2021	28.61	29.61	28.28	29.21	2,918,727	+0.44(+1.52%)
Aug 18, 2021	30.74	31.26	28.73	28.77	5,468,796	-1.53(-5.06%)
Aug 17, 2021	29.76	30.68	29.50	30.31	5,467,002	+0.90(+3.06%)
Aug 16, 2021	29.33	29.80	29.05	29.41	3,202,874	+0.10(+0.35%)
Aug 13, 2021	28.70	29.55	28.15	29.31	4,017,372	+0.61(+2.12%)
Aug 12, 2021	26.61	29.13	26.56	28.70	9,138,177	+3.06(+11.93%)
Aug 11, 2021	26.00	26.04	25.46	25.64	2,181,808	-0.36(-1.38%)
Aug 10, 2021	24.91	26.11	24.77	26.00	3,478,953	+1.07(+4.30%)
Aug 09, 2021	25.51	25.70	24.77	24.93	2,313,669	-0.34(-1.36%)
Aug 06, 2021	25.26	25.51	24.99	25.27	1,515,999	-0.05(-0.20%)
Aug 05, 2021	24.53	25.34	24.41	25.32	2,557,249	+0.80(+3.25%)
Aug 04, 2021	25.12	25.12	24.51	24.53	2,161,567	-0.75(-2.98%)
Aug 03, 2021	25.08	25.34	24.85	25.28	1,618,777	-0.02(-0.07%)
Aug 02, 2021	24.91	25.39	24.88	25.30	2,056,331	+0.45(+1.79%)
Jul 30, 2021	24.89	25.18	24.77	24.85	1,756,202	-0.19(-0.75%)
Jul 29, 2021	25.35	25.58	25.02	25.04	2,074,040	-0.44(-1.71%)
Jul 28, 2021	24.95	25.59	24.84	25.48	2,164,889	+0.53(+2.13%)
Jul 27, 2021	25.15	25.39	24.69	24.95	2,340,948	-0.46(-1.82%)
Jul 26, 2021	25.45	25.88	25.00	25.41	1,782,400	-0.12(-0.47%)
Jul 23, 2021	26.46	26.49	25.45	25.53	1,888,957	-0.96(-3.62%)
Jul 22, 2021	26.07	26.61	25.91	26.49	2,592,807	+0.39(+1.51%)
Jul 21, 2021	25.41	26.13	25.30	26.09	2,414,432	+0.73(+2.87%)
Jul 20, 2021	24.99	25.51	24.89	25.37	2,244,368	+0.40(+1.61%)
Jul 19, 2021	24.48	24.99	24.45	24.96	2,640,110	+0.23(+0.94%)
Jul 16, 2021	24.65	24.84	24.35	24.73	2,051,869	-0.03(-0.14%)
Jul 15, 2021	24.71	25.26	24.58	24.77	2,465,418	-0.37(-1.47%)
Jul 14, 2021	24.83	25.19	24.71	25.13	2,340,112	+0.21(+0.82%)
Jul 13, 2021	25.27	25.60	24.81	24.93	2,391,150	-0.55(-2.15%)
Jul 12, 2021	25.50	26.02	25.33	25.48	2,166,141	-0.31(-1.20%)
Jul 09, 2021	25.66	25.94	25.35	25.79	2,738,278	+0.39(+1.52%)
Jul 08, 2021	25.21	25.85	25.07	25.40	2,254,606	-0.40(-1.56%)
Jul 07, 2021	26.56	26.59	25.59	25.80	3,427,525	-0.75(-2.84%)
Jul 06, 2021	26.19	26.64	25.61	26.56	3,330,639	+0.12(+0.45%)
Jul 02, 2021	26.31	26.66	25.96	26.44	2,116,470	+0.03(+0.13%)
Jul 01, 2021	25.79	26.76	25.75	26.40	2,845,119	+0.48(+1.85%)
Jun 30, 2021	25.98	26.41	25.91	25.92	2,347,228	-0.25(-0.95%)
Jun 29, 2021	26.54	26.83	26.10	26.17	2,634,316	-0.33(-1.26%)
Jun 28, 2021	25.43	26.58	25.19	26.50	3,625,700	+0.64(+2.48%)
Jun 25, 2021	25.50	26.44	25.02	25.86	15,911,376	+0.36(+1.41%)
Jun 24, 2021	25.18	25.76	25.10	25.50	3,231,937	+0.23(+0.92%)
Jun 23, 2021	25.36	25.77	24.93	25.27	4,530,137	-0.03(-0.10%)
Jun 22, 2021	25.06	25.59	24.71	25.30	4,924,265	+0.10(+0.41%)
Jun 21, 2021	25.87	26.27	25.15	25.19	4,135,381	-0.49(-1.90%)
Jun 18, 2021	27.06	27.16	25.67	25.68	11,923,354	-1.27(-4.70%)
Jun 17, 2021	26.12	27.18	25.79	26.95	5,937,493	+0.65(+2.48%)
Jun 16, 2021	27.00	27.11	25.93	26.30	6,171,638	-0.95(-3.49%)
Jun 15, 2021	25.70	27.49	25.53	27.25	7,399,815	+1.31(+5.05%)
Jun 14, 2021	25.78	26.24	25.07	25.94	8,138,646	+0.54(+2.12%)
Jun 11, 2021	26.00	26.02	25.19	25.40	6,687,576	-0.58(-2.24%)
Jun 10, 2021	24.66	26.69	24.33	25.98	13,080,898	+1.61(+6.61%)
Jun 09, 2021	23.60	25.22	23.34	24.37	16,999,262	-0.39(-1.59%)
Jun 08, 2021	25.98	25.98	24.44	24.77	21,595,264	-2.15(-7.99%)
Jun 07, 2021	27.96	29.02	26.43	26.92	13,439,175	-2.34(-7.99%)
Jun 04, 2021	30.97	30.98	28.88	29.25	8,757,834	-2.44(-7.70%)