Organon & Co. (NY: OGN )

Historical Prices

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