Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)