Yahoo

Mail

Singapore markets close in 3 hours 58 minutes

Straits Times Index
3,166.82
+13.59(+0.43%)
Nikkei
27,378.23
+257.70(+0.95%)
Hang Seng
18,010.18
-77.79(-0.43%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,373.87
+245.71(+1.22%)
CMC Crypto 200
462.90
+4.50(+0.98%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Organon & Co. (OGN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

25.63

-0.08

(-0.31%)

At close: 04:03PM EDT

25.30

-0.33

(-1.29%)

After hours:

05:01PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	25.46	25.84	25.22	25.63	25.63	1,846,800
04 Oct 2022	24.38	25.82	24.38	25.71	25.71	3,136,900
03 Oct 2022	23.66	24.27	23.34	24.07	24.07	2,385,200
30 Sept 2022	23.69	24.16	23.33	23.40	23.40	2,182,500
29 Sept 2022	24.27	24.38	23.38	23.55	23.55	2,305,200
28 Sept 2022	24.48	24.69	24.16	24.51	24.51	2,162,300
27 Sept 2022	25.28	25.35	24.22	24.26	24.26	2,800,200
26 Sept 2022	25.52	25.83	25.06	25.15	25.15	1,489,300
23 Sept 2022	26.05	26.25	25.31	25.75	25.75	1,831,900
22 Sept 2022	26.66	26.75	26.20	26.29	26.29	1,475,800
21 Sept 2022	27.35	27.64	26.79	26.80	26.80	1,135,000
20 Sept 2022	28.01	28.11	27.24	27.30	27.30	1,435,700
19 Sept 2022	28.51	28.62	27.53	28.30	28.30	1,875,400
16 Sept 2022	28.62	28.95	28.41	28.61	28.61	5,940,200
15 Sept 2022	28.78	29.12	28.54	28.75	28.75	1,501,600
14 Sept 2022	28.89	28.93	28.18	28.62	28.62	1,647,300
13 Sept 2022	29.24	29.40	28.56	28.73	28.73	1,260,700
12 Sept 2022	29.92	30.27	29.32	29.71	29.71	1,426,000
09 Sept 2022	29.37	29.95	29.32	29.83	29.83	1,371,900
08 Sept 2022	28.87	29.49	28.83	29.36	29.36	1,106,400
07 Sept 2022	28.77	29.12	28.23	28.96	28.96	1,740,400
06 Sept 2022	28.85	29.65	28.69	28.71	28.71	1,726,800
02 Sept 2022	28.77	29.12	28.39	28.50	28.50	1,398,200
01 Sept 2022	28.46	28.82	28.33	28.81	28.81	1,332,100
31 Aug 2022	28.78	28.97	28.32	28.53	28.53	1,792,600
30 Aug 2022	29.38	29.48	28.58	28.66	28.66	1,306,400
29 Aug 2022	29.55	29.63	29.21	29.35	29.35	1,164,200
26 Aug 2022	30.40	30.45	29.66	29.69	29.69	1,413,600
25 Aug 2022	30.13	30.35	29.91	30.34	30.34	1,113,000
24 Aug 2022	29.88	30.47	29.59	30.06	30.06	1,280,100
23 Aug 2022	30.26	30.31	29.73	29.92	29.92	2,520,800
22 Aug 2022	30.60	30.82	30.18	30.37	30.37	1,225,800
19 Aug 2022	30.73	30.98	30.60	30.66	30.66	1,311,900
18 Aug 2022	30.90	30.93	30.49	30.73	30.73	1,148,300
17 Aug 2022	31.02	31.13	30.61	30.87	30.87	1,114,500
16 Aug 2022	30.99	31.35	30.80	31.18	31.18	977,200
15 Aug 2022	30.91	31.14	30.75	31.01	31.01	1,145,800
12 Aug 2022	31.62	31.62	30.78	30.99	30.99	2,161,700
12 Aug 2022	0.28 Dividend
11 Aug 2022	31.39	32.31	31.36	31.69	31.41	2,021,800
10 Aug 2022	31.48	31.60	31.33	31.52	31.24	2,546,200
09 Aug 2022	31.54	31.63	31.25	31.39	31.11	879,600
08 Aug 2022	31.54	31.73	31.19	31.54	31.26	1,913,800
05 Aug 2022	31.92	32.01	31.16	31.50	31.22	2,755,300
04 Aug 2022	32.57	33.05	31.39	32.41	32.12	2,145,800
03 Aug 2022	31.82	32.67	31.70	32.57	32.28	1,895,800
02 Aug 2022	31.77	32.35	31.55	31.77	31.49	1,028,100
01 Aug 2022	31.56	32.19	31.39	31.83	31.55	1,715,300
29 Jul 2022	32.57	32.64	31.51	31.72	31.44	2,896,600
28 Jul 2022	32.70	32.70	31.97	32.45	32.16	1,153,400
27 Jul 2022	32.79	32.84	32.12	32.64	32.35	1,217,300
26 Jul 2022	32.80	33.20	32.80	32.90	32.61	1,202,500
25 Jul 2022	32.00	32.94	32.00	32.80	32.51	1,624,300
22 Jul 2022	31.90	31.98	31.63	31.96	31.68	897,700
21 Jul 2022	31.56	31.77	31.20	31.76	31.48	1,015,800
20 Jul 2022	31.55	31.90	31.23	31.66	31.38	1,278,500
19 Jul 2022	31.40	31.92	31.30	31.57	31.29	1,217,500
18 Jul 2022	32.05	32.22	31.06	31.20	30.92	1,614,800
15 Jul 2022	32.18	32.22	31.44	31.97	31.69	1,336,700
14 Jul 2022	32.08	32.26	31.45	31.85	31.57	1,486,500
13 Jul 2022	32.53	32.70	31.96	32.28	31.99	1,595,400
12 Jul 2022	32.54	33.04	32.39	32.86	32.57	1,679,500
11 Jul 2022	32.60	33.05	32.55	32.70	32.41	945,600
08 Jul 2022	32.87	33.29	32.50	32.75	32.46	1,217,000
07 Jul 2022	33.31	33.83	32.91	33.05	32.76	2,274,500
06 Jul 2022	34.04	34.23	32.91	33.29	33.00	1,601,300
05 Jul 2022	33.83	34.29	33.20	34.20	33.90	1,338,300
01 Jul 2022	33.92	34.27	33.39	34.25	33.95	1,018,400
30 Jun 2022	34.31	34.57	33.58	33.75	33.45	1,359,200
29 Jun 2022	35.05	35.05	34.42	34.57	34.26	816,300
28 Jun 2022	35.48	35.60	34.66	34.79	34.48	865,800
27 Jun 2022	35.74	35.98	35.35	35.43	35.12	858,900
24 Jun 2022	35.40	36.08	35.10	35.86	35.54	1,812,100
23 Jun 2022	33.79	35.14	33.66	34.92	34.61	1,481,700
22 Jun 2022	32.64	33.87	32.64	33.59	33.29	1,381,800
21 Jun 2022	33.59	33.65	32.78	32.88	32.59	1,883,700
17 Jun 2022	32.91	33.46	32.42	33.17	32.88	4,224,400
16 Jun 2022	32.83	33.06	32.47	32.81	32.52	1,660,300
15 Jun 2022	33.17	33.91	32.76	33.59	33.29	1,694,700
14 Jun 2022	34.17	34.17	32.85	33.13	32.84	1,926,500
13 Jun 2022	34.88	34.88	33.66	34.20	33.90	1,280,100
10 Jun 2022	35.95	36.01	35.24	35.46	35.15	1,161,500
09 Jun 2022	37.61	37.61	36.38	36.39	36.07	868,300
08 Jun 2022	37.78	38.09	37.44	37.61	37.28	816,500
07 Jun 2022	37.47	37.86	37.31	37.81	37.48	1,106,300
06 Jun 2022	37.35	37.71	37.30	37.47	37.14	905,600
03 Jun 2022	37.23	37.36	36.86	37.18	36.85	777,300
02 Jun 2022	37.91	37.91	36.53	37.33	37.00	1,409,100
01 Jun 2022	38.08	38.31	37.00	37.75	37.42	1,172,800
31 May 2022	38.40	38.61	37.59	37.96	37.62	2,201,600
27 May 2022	38.50	38.95	38.28	38.90	38.56	1,182,200
26 May 2022	38.35	39.09	37.95	38.56	38.22	1,160,600
25 May 2022	37.45	38.35	37.38	38.10	37.76	1,213,100
24 May 2022	37.46	37.64	36.91	37.52	37.19	1,165,300
23 May 2022	37.78	37.96	36.93	37.53	37.20	1,141,600
20 May 2022	36.89	37.70	36.45	37.64	37.31	1,926,800
19 May 2022	35.50	36.66	35.28	36.57	36.25	1,430,600
18 May 2022	36.44	37.36	35.83	35.96	35.64	1,651,600
17 May 2022	35.76	36.87	35.48	36.73	36.41	1,441,400
16 May 2022	34.74	35.62	34.61	35.43	35.12	1,071,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.82+13.59(+0.43%)

Nikkei27,378.23+257.70(+0.95%)

Hang Seng18,010.18-77.79(-0.43%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,373.87+245.71(+1.22%)

CMC Crypto 200462.90+4.50(+0.98%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Organon & Co. (OGN)

Straits Times Index
3,166.82
+13.59(+0.43%)

Nikkei
27,378.23
+257.70(+0.95%)

Hang Seng
18,010.18
-77.79(-0.43%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,373.87
+245.71(+1.22%)

CMC Crypto 200
462.90
+4.50(+0.98%)