Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	21.15	21.57	20.83	20.90	2,444,208	-0.13(-0.64%)
Sep 29, 2022	21.67	21.77	20.88	21.03	2,581,447	-0.86(-3.92%)
Sep 28, 2022	21.86	22.05	21.57	21.89	2,421,506	+0.22(+1.03%)
Sep 27, 2022	22.57	22.64	21.62	21.66	3,135,778	-0.79(-3.54%)
Sep 26, 2022	22.79	23.07	22.38	22.46	1,667,767	-0.54(-2.33%)
Sep 23, 2022	23.26	23.44	22.60	22.99	2,051,622	-0.48(-2.05%)
Sep 22, 2022	23.81	23.89	23.40	23.48	1,652,613	-0.46(-1.90%)
Sep 21, 2022	24.42	24.68	23.92	23.93	1,271,071	-0.45(-1.83%)
Sep 20, 2022	25.01	25.10	24.32	24.38	1,607,785	-0.89(-3.53%)
Sep 19, 2022	25.46	25.56	24.59	25.27	2,100,129	-0.28(-1.08%)
Sep 16, 2022	25.56	25.85	25.37	25.55	6,652,352	-0.12(-0.49%)
Sep 15, 2022	25.70	26.00	25.49	25.67	1,681,623	+0.12(+0.45%)
Sep 14, 2022	25.80	25.83	25.16	25.56	1,844,857	-0.10(-0.38%)
Sep 13, 2022	26.11	26.25	25.50	25.66	1,411,785	-0.88(-3.30%)
Sep 12, 2022	26.72	27.03	26.18	26.53	1,596,886	-0.11(-0.40%)
Sep 09, 2022	26.23	26.74	26.18	26.64	1,536,429	+0.42(+1.60%)
Sep 08, 2022	25.78	26.33	25.74	26.22	1,239,033	+0.36(+1.38%)
Sep 07, 2022	25.69	26.00	25.20	25.86	1,947,355	+0.22(+0.87%)
Sep 06, 2022	25.76	26.48	25.62	25.64	1,934,025	+0.19(+0.74%)
Sep 02, 2022	25.69	26.00	25.35	25.45	1,565,767	-0.28(-1.08%)
Sep 01, 2022	25.41	25.74	25.30	25.73	1,491,610	+0.25(+0.98%)
Aug 31, 2022	25.70	25.87	25.29	25.48	2,007,608	-0.12(-0.45%)
Aug 30, 2022	26.24	26.32	25.52	25.59	1,463,014	-0.62(-2.35%)
Aug 29, 2022	26.39	26.46	26.08	26.21	1,303,784	-0.30(-1.15%)
Aug 26, 2022	27.15	27.19	26.49	26.51	1,583,100	-0.58(-2.14%)
Aug 25, 2022	26.91	27.11	26.71	27.09	1,246,596	+0.25(+0.93%)
Aug 24, 2022	26.68	27.21	26.42	26.84	1,433,482	+0.12(+0.47%)
Aug 23, 2022	27.02	27.07	26.54	26.72	2,822,901	-0.40(-1.48%)
Aug 22, 2022	27.32	27.52	26.95	27.12	1,372,942	-0.26(-0.95%)
Aug 19, 2022	27.44	27.66	27.33	27.38	1,469,281	-0.06(-0.23%)
Aug 18, 2022	27.59	27.62	27.23	27.44	1,285,990	-0.12(-0.45%)
Aug 17, 2022	27.70	27.80	27.33	27.57	1,248,030	-0.28(-0.99%)
Aug 16, 2022	27.67	27.99	27.50	27.84	1,094,291	+0.15(+0.55%)
Aug 15, 2022	27.60	27.81	27.46	27.69	1,283,178	+0.02(+0.06%)
Aug 12, 2022	28.24	28.24	27.49	27.67	2,420,821	-0.38(-1.34%)
Aug 11, 2022	27.78	28.60	27.76	28.05	2,284,288	+0.15(+0.54%)
Aug 10, 2022	27.86	27.97	27.73	27.90	2,876,841	+0.11(+0.41%)
Aug 09, 2022	27.92	28.00	27.66	27.78	993,846	-0.13(-0.48%)
Aug 08, 2022	27.92	28.08	27.61	27.92	2,162,285	+0.04(+0.13%)
Aug 05, 2022	28.25	28.33	27.58	27.88	3,113,102	-0.81(-2.81%)
Aug 04, 2022	28.83	29.25	27.78	28.69	2,424,435	-0.14(-0.49%)
Aug 03, 2022	28.16	28.92	28.06	28.83	2,141,966	+0.71(+2.52%)
Aug 02, 2022	28.12	28.63	27.92	28.12	1,161,625	-0.05(-0.19%)
Aug 01, 2022	27.93	28.49	27.78	28.17	1,937,986	+0.10(+0.35%)
Jul 29, 2022	28.83	28.89	27.89	28.07	3,272,717	-0.65(-2.25%)
Jul 28, 2022	28.94	28.94	28.30	28.72	1,303,216	-0.17(-0.58%)
Jul 27, 2022	29.02	29.07	28.43	28.89	1,376,207	-0.23(-0.79%)
Jul 26, 2022	29.03	29.38	29.03	29.12	1,358,626	+0.09(+0.31%)
Jul 25, 2022	28.32	29.15	28.32	29.03	1,835,365	+0.74(+2.63%)
Jul 22, 2022	28.23	28.30	28.00	28.29	1,014,392	+0.18(+0.63%)
Jul 21, 2022	27.93	28.12	27.61	28.11	1,147,731	+0.09(+0.32%)
Jul 20, 2022	27.92	28.23	27.65	28.02	1,444,488	+0.08(+0.28%)
Jul 19, 2022	27.79	28.25	27.70	27.94	1,375,536	+0.33(+1.19%)
Jul 18, 2022	28.37	28.52	27.49	27.61	1,824,461	-0.68(-2.41%)
Jul 15, 2022	28.48	28.52	27.83	28.30	1,510,240	+0.11(+0.38%)
Jul 14, 2022	28.39	28.55	27.84	28.19	1,678,622	-0.38(-1.33%)
Jul 13, 2022	28.79	28.94	28.29	28.57	1,802,545	-0.51(-1.76%)
Jul 12, 2022	28.80	29.24	28.67	29.08	1,897,894	+0.14(+0.49%)
Jul 11, 2022	28.85	29.25	28.81	28.94	1,068,378	-0.04(-0.15%)
Jul 08, 2022	29.09	29.46	28.77	28.99	1,374,965	-0.27(-0.91%)
Jul 07, 2022	29.48	29.94	29.13	29.25	2,569,867	-0.21(-0.72%)
Jul 06, 2022	30.13	30.30	29.13	29.46	1,809,207	-0.81(-2.66%)
Jul 05, 2022	29.94	30.35	29.38	30.27	1,512,039	-0.04(-0.15%)