Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.59	19.64	19.33	19.48	1,692,029	+0.07(+0.39%)
Jun 29, 2023	19.03	19.59	18.98	19.40	1,861,008	+0.29(+1.52%)
Jun 28, 2023	19.35	19.39	18.98	19.11	1,275,906	-0.19(-0.97%)
Jun 27, 2023	19.11	19.39	18.90	19.30	1,525,052	+0.09(+0.49%)
Jun 26, 2023	18.95	19.27	18.77	19.21	1,480,095	+0.26(+1.38%)
Jun 23, 2023	19.42	19.51	18.83	18.95	2,378,971	-0.63(-3.20%)
Jun 22, 2023	19.54	19.77	19.38	19.57	1,697,345	+0.11(+0.58%)
Jun 21, 2023	19.46	19.68	19.24	19.46	3,106,143	-0.08(-0.43%)
Jun 20, 2023	19.30	19.69	19.10	19.54	1,984,548	-0.03(-0.14%)
Jun 16, 2023	19.66	19.75	19.37	19.57	5,446,555	-0.01(-0.05%)
Jun 15, 2023	19.00	19.60	18.95	19.58	1,950,776	+0.59(+3.10%)
Jun 14, 2023	19.24	19.49	18.86	18.99	1,788,361	-0.09(-0.49%)
Jun 13, 2023	19.10	19.45	19.04	19.09	1,713,859	-0.03(-0.15%)
Jun 12, 2023	18.66	19.22	18.59	19.11	2,105,618	+0.55(+2.97%)
Jun 09, 2023	18.66	18.92	18.51	18.56	2,476,146	-0.17(-0.90%)
Jun 08, 2023	19.24	19.27	18.66	18.73	2,083,457	-0.43(-2.25%)
Jun 07, 2023	18.77	19.22	18.59	19.16	1,780,668	+0.36(+1.94%)
Jun 06, 2023	18.94	18.97	18.64	18.80	1,750,105	-0.10(-0.54%)
Jun 05, 2023	18.60	19.03	18.51	18.90	2,220,829	+0.40(+2.18%)
Jun 02, 2023	18.39	18.60	18.31	18.50	1,686,380	+0.29(+1.59%)
Jun 01, 2023	18.27	18.42	17.78	18.21	1,987,851	+0.06(+0.31%)
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%)
May 01, 2023	22.80	22.90	22.61	22.63	1,235,296	-0.12(-0.53%)
Apr 28, 2023	22.47	22.78	22.34	22.75	2,097,458	+0.28(+1.23%)
Apr 27, 2023	22.03	22.49	22.00	22.47	1,703,926	+0.58(+2.66%)
Apr 26, 2023	21.62	22.01	21.62	21.89	1,544,569	+0.10(+0.47%)
Apr 25, 2023	22.19	22.23	21.72	21.79	1,455,886	-0.41(-1.83%)
Apr 24, 2023	22.27	22.30	21.96	22.20	1,435,710	-0.07(-0.33%)
Apr 21, 2023	22.08	22.30	21.95	22.27	1,247,382	+0.39(+1.77%)
Apr 20, 2023	21.93	22.06	21.76	21.88	1,505,558	-0.18(-0.84%)
Apr 19, 2023	21.77	22.07	21.64	22.07	1,372,920	+0.28(+1.27%)
Apr 18, 2023	22.23	22.34	21.73	21.79	1,180,771	-0.42(-1.87%)
Apr 17, 2023	21.90	22.29	21.72	22.20	1,670,807	+0.22(+1.01%)
Apr 14, 2023	22.15	22.30	21.55	21.98	1,478,822	-0.17(-0.75%)
Apr 13, 2023	21.97	22.22	21.90	22.15	1,387,449	+0.34(+1.57%)
Apr 12, 2023	22.07	22.16	21.74	21.81	1,650,609	-0.13(-0.59%)
Apr 11, 2023	22.09	22.20	21.93	21.94	1,254,619	-0.09(-0.42%)
Apr 10, 2023	21.86	22.11	21.72	22.03	1,320,177	-0.09(-0.42%)
Apr 06, 2023	22.11	22.25	21.74	22.12	1,452,324	+0.29(+1.31%)
Apr 05, 2023	21.31	22.01	21.20	21.83	1,862,999	+0.52(+2.43%)
Apr 04, 2023	21.84	21.92	21.11	21.32	1,738,546	-0.42(-1.91%)