Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.19	27.97		27.81	5,064,686	+0.40(+1.46%)
Jan 28, 2022	26.54	27.43	26.50	27.41	1,928,807	+0.65(+2.44%)
Jan 27, 2022	27.10	27.57	26.56	26.75	2,225,168	-0.03(-0.10%)
Jan 26, 2022	26.88	27.44	26.43	26.78	1,577,725	+0.02(+0.07%)
Jan 25, 2022	26.08	27.01	25.82	26.76	2,243,606	+0.23(+0.85%)
Jan 24, 2022	26.42	26.69	25.22	26.54	3,000,286	-0.45(-1.68%)
Jan 21, 2022	27.67	27.69	26.71	26.99	2,181,119	-0.74(-2.67%)
Jan 20, 2022	28.07	28.51	27.70	27.73	1,996,888	-0.37(-1.30%)
Jan 19, 2022	27.91	28.52	27.89	28.10	2,286,357	+0.15(+0.53%)
Jan 18, 2022	28.47	28.82	27.36	27.95	2,180,739	-0.69(-2.40%)
Jan 14, 2022				28.64	0	-0.03(-0.12%)
Jan 13, 2022	28.23	28.92	28.15	28.67	1,811,480	+0.25(+0.89%)
Jan 12, 2022	28.64	28.67	28.11	28.42	1,801,285	-0.12(-0.43%)
Jan 11, 2022	28.15	28.58	27.90	28.54	2,398,354	+0.47(+1.68%)
Jan 10, 2022	27.88	28.36	27.62	28.07	3,237,973	-0.17(-0.62%)
Jan 07, 2022	27.47	28.30	27.47	28.24	1,550,164	+0.78(+2.86%)
Jan 06, 2022	27.06	27.79	26.50	27.46	2,308,713	+0.36(+1.32%)
Jan 05, 2022	27.56	27.89	27.06	27.10	2,270,654	-0.37(-1.33%)
Jan 04, 2022	27.20	27.57	26.79	27.47	1,883,861	+0.31(+1.16%)