Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	30.37	30.60	29.72	29.87	1,535,635	-0.73(-2.37%)
Jun 29, 2022	31.02	31.02	30.47	30.60	922,331	-0.19(-0.63%)
Jun 28, 2022	31.40	31.50	30.68	30.79	978,230	-0.57(-1.81%)
Jun 27, 2022	31.63	31.85	31.28	31.36	969,990	-0.38(-1.20%)
Jun 24, 2022	31.33	31.93	31.07	31.74	2,047,351	+0.83(+2.69%)
Jun 23, 2022	29.91	31.10	29.79	30.91	1,674,065	+1.18(+3.96%)
Jun 22, 2022	28.89	29.98	28.89	29.73	1,561,263	+0.63(+2.16%)
Jun 21, 2022	29.73	29.78	29.01	29.10	2,126,930	-0.26(-0.87%)
Jun 17, 2022	29.13	29.61	28.69	29.36	4,911,345	+0.32(+1.10%)
Jun 16, 2022	29.06	29.26	28.74	29.04	1,875,991	-0.69(-2.32%)
Jun 15, 2022	29.36	30.01	29.00	29.73	1,914,737	+0.41(+1.39%)
Jun 14, 2022	30.24	30.24	29.07	29.32	2,176,638	-0.95(-3.13%)
Jun 13, 2022	30.87	30.87	29.79	30.27	1,446,355	-1.12(-3.55%)
Jun 10, 2022	31.82	31.88	31.19	31.39	1,312,354	-0.82(-2.56%)
Jun 09, 2022	33.29	33.29	32.20	32.21	981,003	-1.08(-3.24%)
Jun 08, 2022	33.44	33.71	33.14	33.29	922,545	-0.18(-0.53%)
Jun 07, 2022	33.16	33.51	33.02	33.47	1,249,924	+0.30(+0.91%)
Jun 06, 2022	33.06	33.38	33.01	33.16	1,023,338	+0.26(+0.78%)
Jun 03, 2022	32.95	33.07	32.62	32.91	878,208	-0.13(-0.40%)
Jun 02, 2022	33.55	33.55	32.33	33.04	1,592,039	-0.37(-1.11%)
Jun 01, 2022	33.70	33.91	32.75	33.41	1,325,111	-0.19(-0.55%)
May 31, 2022	33.99	34.17	33.27	33.60	2,487,469	-0.83(-2.42%)
May 27, 2022	34.08	34.47	33.89	34.43	1,335,732	+0.30(+0.88%)
May 26, 2022	33.94	34.60	33.59	34.13	1,311,280	+0.41(+1.21%)
May 25, 2022	33.15	33.94	33.08	33.72	1,370,599	+0.51(+1.55%)
May 24, 2022	33.16	33.31	32.67	33.21	1,316,667	-0.01(-0.03%)
May 23, 2022	33.44	33.59	32.69	33.22	1,290,029	-0.10(-0.29%)
May 20, 2022	32.65	33.37	32.26	33.31	2,176,037	+0.95(+2.93%)
May 19, 2022	31.42	32.45	31.23	32.37	1,616,312	+0.54(+1.70%)
May 18, 2022	32.25	33.07	31.71	31.83	1,866,169	-0.68(-2.10%)
May 17, 2022	31.65	32.63	31.40	32.51	1,628,575	+1.15(+3.67%)
May 16, 2022	30.75	31.53	30.63	31.36	1,211,085	+0.43(+1.40%)
May 13, 2022	30.61	31.18	30.27	30.92	1,294,571	+0.52(+1.72%)
May 12, 2022	29.31	30.42	29.31	30.40	1,506,526	+1.12(+3.84%)
May 11, 2022	30.42	30.97	29.17	29.28	2,331,235	-1.24(-4.06%)
May 10, 2022	30.03	30.68	29.80	30.52	2,159,263	+0.04(+0.12%)
May 09, 2022	30.06	30.94	29.94	30.48	2,767,785	-0.04(-0.14%)
May 06, 2022	30.14	30.75	29.08	30.53	2,789,437	-0.09(-0.29%)
May 05, 2022	29.14	30.91	29.10	30.61	3,889,694	+1.47(+5.06%)
May 04, 2022	28.55	29.23	28.04	29.14	1,605,157	+0.66(+2.31%)
May 03, 2022	28.13	28.60	28.01	28.48	2,238,606	+0.32(+1.12%)
May 02, 2022	28.53	29.07	27.77	28.16	2,817,724	-0.22(-0.77%)
Apr 29, 2022	28.87	29.26	28.31	28.38	3,208,054	-0.59(-2.03%)
Apr 28, 2022	28.71	29.15	28.28	28.97	1,717,828	+0.51(+1.79%)
Apr 27, 2022	28.08	28.69	27.85	28.46	1,371,916	+0.67(+2.40%)
Apr 26, 2022	28.30	28.59	27.76	27.80	1,149,230	-0.75(-2.61%)
Apr 25, 2022	28.09	28.70	27.64	28.54	1,354,839	+0.22(+0.78%)
Apr 22, 2022	28.67	28.67	28.15	28.32	1,415,698	-0.45(-1.56%)
Apr 21, 2022	29.38	29.52	28.69	28.77	1,492,842	-0.51(-1.74%)
Apr 20, 2022	29.63	29.66	29.23	29.28	970,754	-0.53(-1.77%)
Apr 19, 2022	29.42	29.92	29.32	29.81	1,222,226	+0.50(+1.71%)
Apr 18, 2022	30.53	30.58	29.16	29.31	1,332,960	-1.33(-4.36%)
Apr 14, 2022	30.74	31.01	30.26	30.64	1,726,907	-0.07(-0.23%)
Apr 13, 2022	30.83	30.99	30.41	30.71	1,065,426	-0.01(-0.03%)
Apr 12, 2022	30.89	31.32	30.65	30.72	1,349,094	-0.17(-0.54%)
Apr 11, 2022	31.60	31.76	30.79	30.89	1,685,952	-0.61(-1.92%)
Apr 08, 2022	31.75	31.91	31.41	31.49	3,554,604	-0.29(-0.91%)
Apr 07, 2022	31.70	32.15	31.60	31.78	2,761,844	+0.00(+0.00%)
Apr 06, 2022	31.22	32.00	30.82	31.78	2,157,265	+0.70(+2.26%)
Apr 05, 2022	30.53	31.47	30.53	31.08	2,346,805	+0.60(+1.96%)
Apr 04, 2022	30.60	30.80	30.25	30.48	1,676,273	-0.38(-1.22%)