Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	25.71	25.88	25.30	25.49	2,006,781	-0.12(-0.45%)
Aug 30, 2022	26.25	26.34	25.53	25.60	1,462,411	-0.62(-2.35%)
Aug 29, 2022	26.40	26.47	26.09	26.22	1,303,247	-0.30(-1.15%)
Aug 26, 2022	27.16	27.20	26.50	26.52	1,582,448	-0.58(-2.14%)
Aug 25, 2022	26.92	27.12	26.72	27.10	1,246,083	+0.25(+0.93%)
Aug 24, 2022	26.69	27.22	26.43	26.85	1,432,892	+0.12(+0.47%)
Aug 23, 2022	27.03	27.08	26.55	26.73	2,821,738	-0.40(-1.48%)
Aug 22, 2022	27.34	27.53	26.96	27.13	1,372,376	-0.26(-0.95%)
Aug 19, 2022	27.45	27.68	27.34	27.39	1,468,676	-0.06(-0.23%)
Aug 18, 2022	27.60	27.63	27.24	27.45	1,285,460	-0.12(-0.45%)
Aug 17, 2022	27.71	27.81	27.35	27.58	1,247,516	-0.28(-0.99%)
Aug 16, 2022	27.68	28.01	27.51	27.85	1,093,840	+0.15(+0.55%)
Aug 15, 2022	27.61	27.82	27.47	27.70	1,282,649	+0.02(+0.06%)
Aug 12, 2022	28.25	28.25	27.50	27.68	2,419,824	-0.38(-1.34%)
Aug 11, 2022	27.79	28.61	27.77	28.06	2,283,347	+0.15(+0.54%)
Aug 10, 2022	27.87	27.98	27.74	27.91	2,875,656	+0.12(+0.41%)
Aug 09, 2022	27.93	28.01	27.67	27.79	993,437	-0.13(-0.48%)
Aug 08, 2022	27.93	28.10	27.62	27.93	2,161,394	+0.04(+0.13%)
Aug 05, 2022	28.26	28.34	27.59	27.89	3,111,820	-0.81(-2.81%)
Aug 04, 2022	28.84	29.26	27.79	28.70	2,423,437	-0.14(-0.49%)
Aug 03, 2022	28.18	28.93	28.07	28.84	2,141,084	+0.71(+2.52%)
Aug 02, 2022	28.13	28.64	27.94	28.13	1,161,147	-0.05(-0.19%)