Singapore markets closed

Organon & Co. (OGN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.90+0.34 (+0.88%)
At close: 04:04PM EDT
38.48 -0.42 (-1.08%)
After hours: 05:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202238.5038.9538.2838.9038.901,182,167
26 May 202238.3539.0937.9538.5638.561,160,600
25 May 202237.4538.3537.3838.1038.101,213,100
24 May 202237.4637.6436.9137.5237.521,165,300
23 May 202237.7837.9636.9337.5337.531,141,600
20 May 202236.8937.7036.4537.6437.641,926,000
19 May 202235.5036.6635.2836.5736.571,430,600
18 May 202236.4437.3635.8335.9635.961,651,600
17 May 202235.7636.8735.4836.7336.731,441,400
16 May 202234.7435.6234.6135.4335.431,071,900
13 May 202234.5935.2334.1934.9434.941,145,800
13 May 20220.28 Dividend
12 May 202233.3934.6533.3934.6334.351,322,700
11 May 202234.6535.2833.2333.3533.082,046,700
10 May 202234.2134.9533.9434.7634.481,895,700
09 May 202234.2435.2434.1034.7234.442,429,900
06 May 202234.3335.0233.1234.7734.492,448,500
05 May 202233.1935.2133.1534.8734.593,414,900
04 May 202232.5233.2931.9433.1932.921,409,200
03 May 202232.0432.5831.9132.4432.181,965,300
02 May 202232.5033.1131.6432.0831.822,473,800
29 Apr 202232.8833.3332.2532.3332.072,811,400
28 Apr 202232.7033.2032.2133.0032.731,508,100
27 Apr 202231.9932.6831.7232.4232.161,204,400
26 Apr 202232.2432.5731.6231.6631.401,008,900
25 Apr 202232.0032.6931.4932.5132.251,189,300
22 Apr 202232.6632.6632.0632.2632.001,242,900
21 Apr 202233.4633.6332.6832.7732.511,310,600
20 Apr 202233.7533.7833.3033.3533.08852,300
19 Apr 202233.5134.0833.4033.9533.681,073,000
18 Apr 202234.7734.8333.2233.3833.111,170,900
14 Apr 202235.0135.3234.4734.9034.621,516,100
13 Apr 202235.1235.3034.6434.9834.70935,400
12 Apr 202235.1835.6834.9134.9934.711,184,400
11 Apr 202235.9936.1835.0735.1834.901,480,100
08 Apr 202236.1736.3535.7835.8735.583,120,700
07 Apr 202236.1136.6235.9936.2035.912,386,300
06 Apr 202235.5636.4535.1136.2035.911,893,900
05 Apr 202234.7735.8534.7735.4035.112,060,300
04 Apr 202234.8535.0834.4634.7234.441,471,600
01 Apr 202235.2235.6234.8735.1534.871,610,700
31 Mar 202235.5336.1034.9234.9334.651,637,800
30 Mar 202235.3836.3935.2735.8135.521,645,300
29 Mar 202235.3635.7535.0735.3235.031,038,100
28 Mar 202234.9235.2034.6835.1734.891,445,200
25 Mar 202235.4535.7234.7934.9934.711,060,000
24 Mar 202235.2835.4534.7635.3035.011,306,800
23 Mar 202235.4335.6935.0035.3435.051,583,600
22 Mar 202235.0035.6534.5635.3535.061,312,000
21 Mar 202235.5135.9934.6534.7734.491,670,100
18 Mar 202234.2235.1934.1435.0834.809,038,400
17 Mar 202233.0534.3832.5334.3434.062,682,600
16 Mar 202232.7632.9531.8532.9032.632,962,300
15 Mar 202232.2932.6631.6932.2932.033,654,900
14 Mar 202235.3435.6231.5732.3632.107,855,500
11 Mar 202236.2136.6235.7935.8335.541,488,400
10 Mar 202236.2736.4235.6735.9835.691,954,000
09 Mar 202236.8737.4436.4036.4636.171,789,900
08 Mar 202238.3238.6036.6336.6536.352,529,600
07 Mar 202238.5839.2137.8138.4238.112,688,800
04 Mar 202238.3938.8737.6038.8238.512,890,000
03 Mar 202239.1339.2138.3239.0238.701,353,300
02 Mar 202237.5239.4737.4439.3639.043,434,400
01 Mar 202237.2737.8637.0037.4637.163,675,000
28 Feb 202236.5437.7936.4037.3337.032,846,700
25 Feb 202235.6937.7635.5137.5737.273,494,900
25 Feb 20220.28 Dividend
24 Feb 202234.7536.1334.4636.0335.462,440,000
23 Feb 202235.9036.2835.4435.5034.942,244,400
22 Feb 202236.1036.6135.8435.9835.412,219,900
18 Feb 202236.4637.1835.8236.0935.523,145,100
17 Feb 202235.3936.9434.8936.3735.804,587,400
16 Feb 202235.3036.4935.2236.3435.773,114,100
15 Feb 202234.8035.3134.8035.2234.661,931,800
14 Feb 202234.7034.8334.2234.3833.841,782,300
11 Feb 202234.4035.3434.4034.7234.171,474,500
10 Feb 202234.2735.0834.2734.4533.911,329,400
09 Feb 202233.9234.6733.8034.5934.041,557,700
08 Feb 202233.4233.9533.0633.7533.221,635,500
07 Feb 202233.3033.7533.0333.5232.991,090,100
04 Feb 202232.6933.4732.6933.1232.601,627,400
03 Feb 202232.9233.5632.6732.9232.401,663,700
02 Feb 202233.0833.4832.6633.3332.801,693,700
01 Feb 202232.1833.0232.0132.9932.471,846,600
31 Jan 202231.2032.1031.2031.9131.414,413,700
28 Jan 202230.4631.4730.4131.4530.951,680,900
27 Jan 202231.1031.6430.4830.7030.221,939,100
26 Jan 202230.8531.4930.3330.7330.241,374,900
25 Jan 202229.9331.0029.6330.7130.221,955,200
24 Jan 202230.3230.6328.9430.4529.972,614,600
21 Jan 202231.7531.7730.6630.9730.481,900,600
20 Jan 202232.2132.7131.7831.8231.321,740,200
19 Jan 202232.0332.7332.0032.2431.731,992,500
18 Jan 202232.6733.0731.4032.0731.561,900,400
14 Jan 202232.8533.3432.2932.8632.341,771,100
13 Jan 202232.3933.1832.3032.9032.381,578,600
12 Jan 202232.8632.9032.2632.6132.091,569,800
11 Jan 202232.3032.7932.0232.7532.232,090,100
10 Jan 202231.9932.5431.6932.2131.702,822,500
07 Jan 202231.5232.4731.5232.4131.901,350,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...