Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	26.64	26.80	26.48	26.53	1,169,611	-0.24(-0.91%)
Dec 30, 2021	26.08	26.83	26.08	26.77	1,590,101	+0.79(+3.05%)
Dec 29, 2021	26.03	26.12	25.81	25.98	1,502,495	-0.06(-0.23%)
Dec 28, 2021	26.07	26.33	26.00	26.04	1,442,609	-0.17(-0.66%)
Dec 27, 2021	26.28	26.38	25.98	26.21	1,435,052	-0.11(-0.43%)
Dec 23, 2021	26.13	26.46	26.05	26.32	1,099,413	+0.18(+0.70%)
Dec 22, 2021	26.05	26.19	25.72	26.14	1,331,651	+0.19(+0.74%)
Dec 21, 2021	25.52	26.19	25.48	25.95	1,785,386	+0.37(+1.46%)
Dec 20, 2021	26.13	26.29	25.26	25.58	2,130,045	-0.72(-2.75%)
Dec 17, 2021	26.44	26.56	25.80	26.30	5,452,535	-0.12(-0.46%)
Dec 16, 2021	25.88	26.98	25.68	26.42	2,901,837	+0.87(+3.41%)
Dec 15, 2021	25.18	25.65	25.06	25.55	2,425,609	+0.42(+1.66%)
Dec 14, 2021	25.20	25.69	24.92	25.13	4,220,341	-0.02(-0.07%)
Dec 13, 2021	25.16	25.59	24.96	25.15	3,091,757	+0.11(+0.45%)
Dec 10, 2021	25.05	25.43	24.87	25.04	2,586,199	+0.06(+0.24%)
Dec 09, 2021	25.64	25.73	24.91	24.97	2,347,997	-0.57(-2.25%)
Dec 08, 2021	25.59	25.68	25.04	25.55	2,473,426	+0.02(+0.07%)
Dec 07, 2021	25.71	25.86	25.33	25.53	2,696,430	+0.00(+0.00%)
Dec 06, 2021	25.35	25.85	25.09	25.53	2,450,727	+0.42(+1.67%)
Dec 03, 2021	25.85	25.95	24.83	25.11	2,773,597	-0.73(-2.83%)
Dec 02, 2021	25.17	26.11	25.00	25.85	3,100,598	+0.82(+3.27%)
Dec 01, 2021	25.76	26.10	24.89	25.03	3,281,612	-0.44(-1.71%)
Nov 30, 2021	26.47	26.56	25.31	25.46	3,757,246	-1.21(-4.54%)
Nov 29, 2021	27.04	27.05	26.25	26.67	2,625,287	-0.44(-1.64%)
Nov 26, 2021	27.06	27.53	26.75	27.12	1,477,651	-0.36(-1.30%)
Nov 24, 2021	27.23	27.56	26.97	27.47	2,149,812	+0.30(+1.09%)
Nov 23, 2021	27.61	27.61	26.96	27.18	2,308,244	-0.38(-1.39%)
Nov 22, 2021	27.40	27.87	27.40	27.56	2,506,246	+0.34(+1.25%)
Nov 19, 2021	27.54	27.72	26.90	27.22	3,020,991	-0.06(-0.22%)
Nov 18, 2021	28.44	27.39	27.21	27.28	3,034,745	-1.17(-4.10%)
Nov 17, 2021	28.88	28.95	28.17	28.45	2,326,202	-0.51(-1.76%)
Nov 16, 2021	28.76	29.15	28.41	28.96	2,699,184	+0.14(+0.48%)
Nov 15, 2021	29.10	29.14	28.50	28.82	2,956,273	-0.28(-0.95%)
Nov 12, 2021	29.92	29.98	28.94	29.10	2,932,265	-0.88(-2.94%)
Nov 11, 2021	30.57	30.59	28.28	29.98	6,729,645	-1.65(-5.21%)
Nov 10, 2021	31.55			31.63	4,662,435	-0.01(-0.03%)
Nov 09, 2021	31.90	31.95	31.45	31.63	2,973,591	+0.08(+0.25%)
Nov 08, 2021	31.56	32.25	31.44	31.56	4,024,182	+0.23(+0.74%)
Nov 05, 2021	31.41	31.70	30.68	31.32	2,757,697	+0.02(+0.05%)
Nov 04, 2021	31.78	32.11	31.25	31.31	2,058,401	-0.48(-1.52%)
Nov 03, 2021	31.27	31.96	31.27	31.79	1,795,016	+0.28(+0.90%)
Nov 02, 2021	32.14	32.20	31.43	31.50	1,535,819	-0.55(-1.72%)
Nov 01, 2021	31.69	32.21	31.50	32.06	1,284,001	+0.33(+1.03%)
Oct 29, 2021	31.48	32.14	31.41	31.73	2,085,186	+0.20(+0.63%)
Oct 28, 2021	30.96	31.67	30.75	31.53	1,485,668	+0.69(+2.24%)
Oct 27, 2021	31.69	31.67	30.66	30.84	1,174,011	-0.85(-2.70%)
Oct 26, 2021	31.76			31.69	1,851,850	-0.17(-0.54%)
Oct 25, 2021	30.64	31.91	30.57	31.87	1,735,046	+1.08(+3.51%)
Oct 22, 2021	30.50	30.90	30.31	30.79	886,693	+0.26(+0.85%)
Oct 21, 2021	30.79	30.87	30.33	30.53	1,274,637	-0.35(-1.12%)
Oct 20, 2021	30.38	31.27	30.20	30.87	1,344,804	+0.60(+2.00%)
Oct 19, 2021	30.07	30.56	29.96	30.27	1,443,795	+0.22(+0.75%)
Oct 18, 2021	30.06	30.32	29.75	30.05	1,431,758	-0.08(-0.26%)
Oct 15, 2021	29.32	30.43	29.15	30.12	1,941,138	+1.08(+3.72%)
Oct 14, 2021	28.62	29.30	28.58	29.04	1,881,771	+0.42(+1.48%)
Oct 13, 2021	28.49	28.77	28.20	28.62	1,449,042	+0.27(+0.94%)
Oct 12, 2021	28.65	28.96	28.28	28.35	1,472,558	-0.32(-1.11%)
Oct 11, 2021	28.13	28.71	28.10	28.67	1,528,119	+0.55(+1.96%)
Oct 08, 2021	28.31	28.38	27.82	28.12	1,446,749	-0.23(-0.82%)
Oct 07, 2021	28.48	28.74	28.27	28.35	1,551,637	-0.20(-0.70%)
Oct 06, 2021	27.83	28.61	27.56	28.55	2,933,610	+0.47(+1.66%)
Oct 05, 2021	28.22	28.61	28.05	28.09	2,841,078	-0.35(-1.24%)
Oct 04, 2021	28.65	28.99	28.34	28.44	2,067,332	-0.34(-1.17%)