Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.95	18.25	17.66	18.15	3,097,336	+0.11(+0.62%)
May 30, 2023	18.08	18.26	17.95	18.04	2,022,887	-0.25(-1.38%)
May 26, 2023	18.64	18.80	18.19	18.29	2,142,403	-0.30(-1.61%)
May 25, 2023	18.62	18.66	17.93	18.59	4,893,474	-0.24(-1.29%)
May 24, 2023	19.15	19.15	18.60	18.83	2,304,739	-0.48(-2.47%)
May 23, 2023	19.52	19.75	19.25	19.31	1,935,496	-0.10(-0.53%)
May 22, 2023	19.10	19.70	18.86	19.41	5,722,232	+0.29(+1.52%)
May 19, 2023	19.27	19.43	19.06	19.12	2,077,422	-0.04(-0.20%)
May 18, 2023	19.23	19.26	18.85	19.16	1,507,081	-0.10(-0.53%)
May 17, 2023	19.08	19.26	18.83	19.26	2,020,096	+0.16(+0.83%)
May 16, 2023	19.53	19.53	19.07	19.10	1,575,670	-0.40(-2.06%)
May 15, 2023	19.49	19.65	19.20	19.51	2,414,955	-0.03(-0.14%)
May 12, 2023	19.66	19.81	19.40	19.54	2,217,349	+0.00(+0.00%)
May 11, 2023	19.72	19.78	19.44	19.54	2,647,071	-0.32(-1.63%)
May 10, 2023	19.77	20.00	19.41	19.86	4,993,878	+0.24(+1.22%)
May 09, 2023	19.88	19.94	19.51	19.62	3,735,496	-0.54(-2.66%)
May 08, 2023	20.94	21.01	20.01	20.15	2,437,232	-0.65(-3.11%)
May 05, 2023	20.46	21.09	20.14	20.80	2,577,882	+0.47(+2.32%)
May 04, 2023	21.75	21.94	19.95	20.33	4,007,022	-2.06(-9.20%)
May 03, 2023	22.42	22.69	22.27	22.39	2,569,247	+0.17(+0.75%)
May 02, 2023	22.61	22.70	21.90	22.22	1,664,564	-0.41(-1.80%)