Singapore markets closed

Organon & Co. (OGN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.25-0.27 (-1.43%)
As of 09:56AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.4418.5418.1418.2518.25177,008
23 Apr 202417.9618.5417.8218.5218.521,698,800
22 Apr 202417.9718.1117.7918.0018.001,551,000
19 Apr 202417.8818.0217.3817.8217.823,612,200
18 Apr 202417.9018.2417.8117.8617.862,129,600
17 Apr 202417.8917.9217.4317.8717.872,798,600
16 Apr 202417.5517.9217.3817.7917.792,503,400
15 Apr 202417.6017.9217.5817.7117.713,048,700
12 Apr 202418.1918.2417.3317.4517.452,976,300
11 Apr 202418.3918.4717.9218.2818.281,854,500
10 Apr 202418.0118.2218.0018.1618.162,566,300
09 Apr 202418.1518.4318.0918.4118.411,645,700
08 Apr 202418.0318.1817.6718.1618.161,286,200
05 Apr 202417.8018.0117.5217.8617.862,011,300
04 Apr 202418.1718.2317.8717.8717.871,445,000
03 Apr 202418.1018.2017.8517.9117.912,221,000
02 Apr 202418.2618.3318.0418.1318.131,564,500
01 Apr 202418.8118.8318.3318.5018.501,481,700
28 Mar 202418.5018.9318.4218.8018.802,254,300
27 Mar 202418.2518.5018.1718.4518.451,646,800
26 Mar 202417.9718.1917.8518.1218.121,797,900
25 Mar 202417.8317.8917.6017.8217.821,502,100
22 Mar 202418.3518.6117.6717.7817.781,861,800
21 Mar 202418.2918.5218.2018.3018.301,612,700
20 Mar 202417.6918.1817.6018.1518.151,879,500
19 Mar 202417.8018.0817.6117.9417.942,378,600
18 Mar 202418.3118.3117.5717.8117.813,069,800
15 Mar 202418.0618.3818.0618.2818.284,317,600
14 Mar 202418.2618.6318.0318.3618.362,264,700
13 Mar 202418.3618.6118.2318.5518.552,799,400
12 Mar 202418.3118.4818.2518.2718.271,675,500
11 Mar 202418.3518.7418.2718.3418.341,811,200
08 Mar 202418.2718.5218.1518.4518.451,558,000
07 Mar 202418.1018.4818.0018.2318.231,405,400
06 Mar 202417.9518.0317.7417.9717.971,656,400
05 Mar 202417.3817.8717.3417.7517.751,530,100
04 Mar 202417.6017.6817.2917.3917.391,773,300
01 Mar 202417.5017.6017.2517.5617.561,549,700
29 Feb 202417.8817.9517.3917.4117.412,781,900
28 Feb 202417.8917.9317.6617.8317.832,550,800
27 Feb 202417.7518.2617.6118.0418.041,932,400
26 Feb 202418.5018.6217.6317.6517.652,898,200
23 Feb 202418.4018.7018.0518.5018.502,390,800
23 Feb 20240.28 Dividend
22 Feb 202418.5118.6718.2718.5518.272,281,600
21 Feb 202418.7018.9718.2518.5318.253,291,500
20 Feb 202418.7518.9318.3818.4918.213,370,500
16 Feb 202418.5618.9918.3518.7118.433,397,600
15 Feb 202417.8519.0817.6518.6218.347,744,800
14 Feb 202416.2816.4415.9316.3616.113,559,200
13 Feb 202416.5316.5415.8416.1215.883,396,100
12 Feb 202416.4816.8716.4716.8316.582,255,500
09 Feb 202416.3316.4316.1216.3816.132,035,000
08 Feb 202416.1816.3215.9416.3116.062,355,200
07 Feb 202416.8516.8916.0616.2516.002,616,200
06 Feb 202416.1017.1416.0416.9516.692,824,200
05 Feb 202416.6016.6316.0216.0415.802,070,900
02 Feb 202417.1717.2116.6116.6416.391,961,000
01 Feb 202416.7517.3016.5717.2416.981,881,500
31 Jan 202416.8317.0816.6516.6516.403,032,300
30 Jan 202417.1217.1816.6216.7816.531,679,100
29 Jan 202416.8217.1816.6017.1616.902,257,900
26 Jan 202416.8017.0116.6516.7316.482,502,900
25 Jan 202416.6616.8516.4716.8416.592,269,200
24 Jan 202416.3916.6016.2716.4216.172,314,900
23 Jan 202415.8516.3115.7316.2716.022,544,600
22 Jan 202415.6015.9815.5215.6915.452,649,100
19 Jan 202415.6515.7315.3315.5015.273,302,900
18 Jan 202415.9916.1615.4815.6915.453,806,700
17 Jan 202416.3616.5215.7415.9015.664,123,200
16 Jan 202416.6516.7716.3316.5916.343,200,200
12 Jan 202416.8617.3516.7416.7516.502,978,000
11 Jan 202417.1817.3716.6616.8316.585,070,600
10 Jan 202416.2417.2216.0917.2016.946,404,300
09 Jan 202416.2116.3916.0116.2015.964,857,600
08 Jan 202414.3516.3214.3516.3016.059,021,500
05 Jan 202413.8014.4813.6514.4114.194,897,200
04 Jan 202414.6814.7313.7013.7813.575,356,500
03 Jan 202414.6414.7814.2814.6314.412,980,200
02 Jan 202414.4215.1314.4214.7114.494,556,300
29 Dec 202314.4014.5214.2414.4214.202,709,200
28 Dec 202314.3914.5914.3114.4814.262,417,500
27 Dec 202314.1414.4914.1114.3614.142,870,600
26 Dec 202313.9314.2413.8714.1313.924,166,300
22 Dec 202313.5913.9813.5713.9113.703,484,300
21 Dec 202313.4513.9013.4013.6013.394,634,000
20 Dec 202313.4713.5913.1413.1412.944,443,500
19 Dec 202313.2713.5913.1613.5213.325,225,900
18 Dec 202313.1113.2412.8713.1212.924,490,600
15 Dec 202312.7813.3712.7113.0812.8810,736,100
14 Dec 202312.7513.0312.6212.8212.636,671,900
13 Dec 202311.5012.4811.3112.4212.239,431,000
12 Dec 202311.2511.6210.9711.5411.377,196,800
11 Dec 202311.1011.3511.0211.2311.064,490,500
08 Dec 202311.3511.5010.9511.0210.853,874,800
07 Dec 202310.9911.5110.9211.3311.165,695,700
06 Dec 202311.2711.2810.8410.9910.824,574,600
05 Dec 202311.7211.8111.0611.0910.924,579,400
04 Dec 202311.4211.8711.4011.8311.654,417,600
01 Dec 202311.3311.7211.2211.5011.333,188,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...