Singapore markets close in 5 hours 57 minutes

Organon & Co. (OGN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.31+0.18 (+0.60%)
At close: 04:04PM EST
30.20 -0.11 (-0.36%)
After hours: 05:28PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202330.0030.4929.9230.3130.311,452,200
31 Jan 202329.5130.1829.4530.1330.134,841,000
30 Jan 202329.7129.8429.3429.5729.571,696,300
27 Jan 202330.1530.4429.8329.9429.941,590,600
26 Jan 202330.6030.8230.1130.3230.321,432,000
25 Jan 202331.4731.4730.4830.6430.641,364,500
24 Jan 202331.8031.9030.9931.4131.411,401,200
23 Jan 202331.4632.0731.3432.0132.011,434,700
20 Jan 202331.4331.5931.0131.3431.341,556,900
19 Jan 202331.6431.8431.2431.4131.411,904,300
18 Jan 202332.2632.4331.8531.9431.942,385,500
17 Jan 202332.1332.3031.8032.0832.082,744,300
13 Jan 202331.4332.1231.3932.0632.062,578,300
12 Jan 202330.6931.4930.5931.3831.382,715,400
11 Jan 202330.3030.7029.9430.6430.642,244,500
10 Jan 202329.6930.2729.3730.1230.122,057,400
09 Jan 202329.1430.0429.0729.5829.581,696,900
06 Jan 202329.1429.4628.7529.1529.151,821,900
05 Jan 202328.6228.8427.9328.8428.841,873,600
04 Jan 202328.2129.1528.1328.9428.942,300,100
03 Jan 202327.9028.4327.8628.0728.071,688,300
30 Dec 202228.0428.0727.6727.9327.931,721,900
29 Dec 202227.8128.4227.8028.1828.182,031,000
28 Dec 202227.9328.0827.5927.6527.651,512,000
27 Dec 202227.9328.0727.5927.9427.941,235,300
23 Dec 202227.6427.9727.5427.9327.93966,900
22 Dec 202227.6327.7727.2427.6427.641,026,400
21 Dec 202227.6328.0527.6027.7927.791,219,300
20 Dec 202227.3327.5627.0827.4527.451,303,500
19 Dec 202227.2327.4826.9027.4327.432,501,200
16 Dec 202228.1728.3427.3227.4427.446,891,000
15 Dec 202228.4328.6528.1428.2828.282,380,500
14 Dec 202228.1928.7128.0928.6228.622,413,000
13 Dec 202228.0028.4127.9128.2028.203,037,200
12 Dec 202227.2227.6926.9327.5827.583,249,500
09 Dec 202226.8827.4026.8027.0527.052,096,900
08 Dec 202226.2426.9126.1826.8626.862,082,300
07 Dec 202226.1526.3825.7826.0826.081,402,600
06 Dec 202226.3426.5625.7326.1526.151,668,200
05 Dec 202226.5526.8026.1626.3526.351,102,300
02 Dec 202226.1226.7226.0326.7226.721,236,100
01 Dec 202226.1926.8526.1126.4226.421,774,300
30 Nov 202224.9826.0524.7426.0226.022,422,700
29 Nov 202224.7125.0024.4024.9424.942,374,300
28 Nov 202224.8525.0424.5024.6624.661,530,700
25 Nov 202224.8025.1124.7525.1125.11641,400
23 Nov 202224.7924.9124.6324.8124.81867,600
22 Nov 202224.6925.0524.6924.8324.831,409,800
21 Nov 202224.4224.7724.2424.7224.721,123,800
18 Nov 202224.2724.5824.0924.4024.402,175,700
17 Nov 202224.0524.1923.7623.9223.921,783,400
16 Nov 202224.8024.9824.2724.3924.391,357,600
15 Nov 202225.0425.4324.6924.8824.881,605,600
14 Nov 202225.2625.4024.7724.7824.781,870,600
11 Nov 202224.5925.4724.1925.3125.312,931,700
10 Nov 202224.1824.9224.0924.7124.712,559,100
10 Nov 20220.28 Dividend
09 Nov 202223.6424.3623.6223.8523.572,515,800
08 Nov 202224.0124.4323.3423.5623.283,100,800
07 Nov 202224.3824.8023.7624.0023.722,658,900
04 Nov 202225.8825.9423.7424.3524.063,447,400
03 Nov 202227.2527.5125.5225.8825.583,033,300
02 Nov 202226.4926.6425.8825.9325.632,028,900
01 Nov 202226.4526.6126.0626.3926.081,606,900
31 Oct 202226.0526.5325.9026.1825.872,227,100
28 Oct 202225.9626.2325.8626.1825.871,527,500
27 Oct 202225.4526.1025.2625.9525.652,395,100
26 Oct 202224.8025.4824.7625.2924.991,304,700
25 Oct 202224.0324.9523.9524.7324.442,353,300
24 Oct 202223.8924.1523.5024.0423.761,274,800
21 Oct 202223.6323.8123.1423.6823.402,775,900
20 Oct 202223.6923.7523.3823.5623.281,121,300
19 Oct 202224.0724.2823.7823.8023.521,813,900
18 Oct 202224.1924.7524.0124.1723.892,353,800
17 Oct 202223.6323.9823.5623.8123.531,840,700
14 Oct 202223.2223.5022.8823.3123.042,336,900
13 Oct 202223.2424.2723.0324.0323.751,627,700
12 Oct 202223.3923.8823.1823.6523.371,648,800
11 Oct 202223.6523.8123.1623.5023.224,042,300
10 Oct 202224.1124.4023.6523.6723.391,304,800
07 Oct 202224.6524.7423.9324.0123.731,335,100
06 Oct 202225.4425.5624.7124.7624.471,309,400
05 Oct 202225.4625.8425.2225.6325.331,846,800
04 Oct 202224.3825.8224.3825.7125.413,136,900
03 Oct 202223.6624.2723.3424.0723.792,385,200
30 Sept 202223.6924.1623.3323.4023.132,182,500
29 Sept 202224.2724.3823.3823.5523.272,305,200
28 Sept 202224.4824.6924.1624.5124.222,162,300
27 Sept 202225.2825.3524.2224.2623.982,800,200
26 Sept 202225.5225.8325.0625.1524.851,489,300
23 Sept 202226.0526.2525.3125.7525.451,831,900
22 Sept 202226.6626.7526.2026.2925.981,475,800
21 Sept 202227.3527.6426.7926.8026.491,135,000
20 Sept 202228.0128.1127.2427.3026.981,435,700
19 Sept 202228.5128.6227.5328.3027.971,875,400
16 Sept 202228.6228.9528.4128.6128.275,940,200
15 Sept 202228.7829.1228.5428.7528.411,501,600
14 Sept 202228.8928.9328.1828.6228.281,647,300
13 Sept 202229.2429.4028.5628.7328.391,260,700
12 Sept 202229.9230.2729.3229.7129.361,426,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...