Singapore markets closed

Organon & Co. (OGN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.24+0.17 (+0.53%)
At close: 04:04PM EST
32.02 -0.22 (-0.68%)
Pre-market: 09:19AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202232.0332.7332.0032.2432.241,992,500
18 Jan 202232.6733.0731.4032.0732.071,900,400
14 Jan 202232.8533.3432.2932.8632.861,771,100
13 Jan 202232.3933.1832.3032.9032.901,578,600
12 Jan 202232.8632.9032.2632.6132.611,569,800
11 Jan 202232.3032.7932.0232.7532.752,090,100
10 Jan 202231.9932.5431.6932.2132.212,822,500
07 Jan 202231.5232.4731.5232.4132.411,350,800
06 Jan 202231.0531.8930.4131.5131.512,012,000
05 Jan 202231.6232.0031.0531.1031.101,979,300
04 Jan 202231.2231.6430.7431.5231.521,641,700
03 Jan 202230.5731.1830.2831.1631.161,331,900
31 Dec 202130.5830.7730.4030.4530.451,018,800
30 Dec 202129.9430.8029.9430.7330.731,385,100
29 Dec 202129.8829.9829.6329.8229.821,309,100
28 Dec 202129.9330.2329.8529.8929.891,256,700
27 Dec 202130.1730.2829.8330.0930.091,250,100
23 Dec 202130.0030.3829.9030.2230.22957,700
22 Dec 202129.9130.0629.5330.0130.011,160,000
21 Dec 202129.3030.0629.2529.7929.791,555,300
20 Dec 202130.0030.1828.9929.3629.361,855,500
17 Dec 202130.3530.4929.6230.1930.194,749,400
16 Dec 202129.7130.9729.4830.3330.332,527,800
15 Dec 202128.9129.4528.7729.3329.332,113,200
14 Dec 202128.9329.4928.6128.8528.853,676,900
13 Dec 202128.8829.3828.6528.8728.872,693,200
10 Dec 202128.7629.1928.5528.7428.742,252,800
09 Dec 202129.4329.5428.6028.6728.672,045,900
08 Dec 202129.3829.4828.7529.3329.332,155,600
07 Dec 202129.5129.6929.0829.3129.312,348,900
06 Dec 202129.1029.6728.8029.3129.312,134,800
03 Dec 202129.6829.7928.5028.8328.832,416,100
02 Dec 202128.8929.9728.7029.6729.672,700,900
01 Dec 202129.5729.9628.5728.7328.732,858,600
30 Nov 202130.3930.4929.0529.2329.233,273,000
29 Nov 202131.0431.0630.1330.6230.622,286,900
26 Nov 202131.0631.6030.7131.1331.131,287,200
24 Nov 202131.2631.6430.9631.5431.541,872,700
23 Nov 202131.6931.6930.9531.2031.202,008,500
22 Nov 202131.4631.9931.4531.6431.642,183,200
19 Nov 202131.6131.8230.8831.2531.252,631,300
19 Nov 20210.28 Dividend
18 Nov 202132.9432.9931.3431.6031.322,625,800
17 Nov 202133.4533.5332.6332.9532.662,008,700
16 Nov 202133.3133.7632.9033.5433.242,385,400
15 Nov 202133.7033.7533.0133.3833.082,553,500
12 Nov 202134.6534.7233.5233.7033.402,531,100
11 Nov 202135.4135.4432.7534.7234.415,810,200
10 Nov 202136.5437.3736.2336.6336.314,025,500
09 Nov 202136.9537.0036.4336.6436.322,567,400
08 Nov 202136.5537.3536.4136.9936.663,474,500
05 Nov 202136.3836.7235.5436.2835.962,380,200
04 Nov 202136.8137.1936.2036.2635.941,777,200
03 Nov 202136.2237.0236.2236.8236.491,549,600
02 Nov 202137.2237.3036.4036.4936.171,326,000
01 Nov 202136.7037.3136.4837.1336.801,108,600
29 Oct 202136.4637.2336.3836.7536.421,800,000
28 Oct 202135.8636.6835.6236.5236.201,282,500
27 Oct 202136.7036.7035.5135.7235.401,013,500
26 Oct 202136.7837.3436.5036.7136.381,598,500
25 Oct 202135.4936.9635.4136.9136.581,497,900
22 Oct 202135.3335.7935.1135.6635.34765,500
21 Oct 202135.6635.7535.1335.3635.051,100,500
20 Oct 202135.1936.2234.9835.7635.441,161,000
19 Oct 202134.8335.3934.7035.0634.751,246,500
18 Oct 202134.8235.1234.4634.8034.491,236,200
15 Oct 202133.9635.2533.7634.8934.581,675,900
14 Oct 202133.1533.9433.1033.6433.341,624,700
13 Oct 202133.0033.3332.6633.1532.861,251,100
12 Oct 202133.1833.5432.7632.8432.551,271,300
11 Oct 202132.5833.2632.5533.2132.921,319,400
08 Oct 202132.7932.8732.2232.5732.281,249,000
07 Oct 202132.9933.3232.7432.8432.551,339,600
06 Oct 202132.2333.1431.9233.0732.782,533,300
05 Oct 202132.6833.1432.4932.5332.242,452,800
04 Oct 202133.1833.5832.8232.9432.651,784,800
01 Oct 202132.8833.6032.5633.3333.031,497,500
30 Sep 202133.9234.1732.7832.7932.501,481,600
29 Sep 202133.0234.0033.0133.9833.681,306,300
28 Sep 202133.5033.5232.9033.0432.751,286,800
27 Sep 202133.6933.8733.4233.5433.241,281,300
24 Sep 202133.5033.9533.0033.6933.391,888,100
23 Sep 202132.7633.4732.6833.3833.081,608,400
22 Sep 202133.0933.2432.5932.6532.361,332,100
21 Sep 202133.1933.3932.7532.8932.601,162,900
20 Sep 202133.2433.7032.7732.9432.651,937,300
17 Sep 202133.7034.0833.2634.0333.734,341,400
16 Sep 202133.8934.0933.0233.7633.461,280,600
15 Sep 202133.5034.2633.2433.7233.421,953,200
14 Sep 202133.7533.8833.2533.4233.121,570,200
13 Sep 202134.1734.1833.5333.8333.531,950,100
10 Sep 202134.9135.0033.8733.8833.581,658,400
09 Sep 202134.9735.0034.2434.6834.371,573,500
08 Sep 202135.5335.5334.7534.9734.662,185,000
07 Sep 202135.2835.7534.8735.6435.322,247,200
03 Sep 202135.4735.6534.8635.6135.291,466,400
02 Sep 202135.1235.6434.3535.6135.292,560,100
01 Sep 202134.4535.3734.2634.5634.252,738,500
31 Aug 202133.5434.1033.4233.8933.591,694,600
30 Aug 202134.0934.2433.6633.7233.421,069,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...