Organon & Co. (NY: OGN )

Historical Prices

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