Yahoo

Mail

Singapore markets open in 5 hours 54 minutes

Straits Times Index
3,041.29
-79.29(-2.54%)
S&P 500
4,592.14
-63.13(-1.36%)
Dow
34,629.79
-506.15(-1.44%)
Nasdaq
15,573.43
-209.41(-1.33%)
BTC-USD
58,115.44
-504.84(-0.86%)
CMC Crypto 200
1,480.20
+37.43(+2.59%)

COVID

Singapore’s long-awaited opening is flopping even before Omicron

Organon & Co. (OGN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.33

-1.30

(-4.23%)

As of 02:05PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	30.39	30.49	29.23	29.33	29.33	1,618,154
29 Nov 2021	31.04	31.06	30.13	30.62	30.62	2,286,900
26 Nov 2021	31.06	31.60	30.71	31.13	31.13	1,287,200
24 Nov 2021	31.26	31.64	30.96	31.54	31.54	1,872,700
23 Nov 2021	31.69	31.69	30.95	31.20	31.20	2,008,500
22 Nov 2021	31.46	31.99	31.45	31.64	31.64	2,183,200
19 Nov 2021	31.61	31.82	30.88	31.25	31.25	2,631,300
19 Nov 2021	0.28 Dividend
18 Nov 2021	32.94	32.99	31.34	31.60	31.32	2,625,800
17 Nov 2021	33.45	33.53	32.63	32.95	32.66	2,008,700
16 Nov 2021	33.31	33.76	32.90	33.54	33.24	2,385,400
15 Nov 2021	33.70	33.75	33.01	33.38	33.08	2,553,500
12 Nov 2021	34.65	34.72	33.52	33.70	33.40	2,531,100
11 Nov 2021	35.41	35.44	32.75	34.72	34.41	5,810,200
10 Nov 2021	36.54	37.37	36.23	36.63	36.31	4,025,500
09 Nov 2021	36.95	37.00	36.43	36.64	36.32	2,567,400
08 Nov 2021	36.55	37.35	36.41	36.99	36.66	3,474,500
05 Nov 2021	36.38	36.72	35.54	36.28	35.96	2,380,200
04 Nov 2021	36.81	37.19	36.20	36.26	35.94	1,777,200
03 Nov 2021	36.22	37.02	36.22	36.82	36.49	1,549,600
02 Nov 2021	37.22	37.30	36.40	36.49	36.17	1,326,000
01 Nov 2021	36.70	37.31	36.48	37.13	36.80	1,108,600
29 Oct 2021	36.46	37.23	36.38	36.75	36.42	1,800,000
28 Oct 2021	35.86	36.68	35.62	36.52	36.20	1,282,500
27 Oct 2021	36.70	36.70	35.51	35.72	35.40	1,013,500
26 Oct 2021	36.78	37.34	36.50	36.71	36.38	1,598,500
25 Oct 2021	35.49	36.96	35.41	36.91	36.58	1,497,900
22 Oct 2021	35.33	35.79	35.11	35.66	35.34	765,500
21 Oct 2021	35.66	35.75	35.13	35.36	35.05	1,100,500
20 Oct 2021	35.19	36.22	34.98	35.76	35.44	1,161,000
19 Oct 2021	34.83	35.39	34.70	35.06	34.75	1,246,500
18 Oct 2021	34.82	35.12	34.46	34.80	34.49	1,236,200
15 Oct 2021	33.96	35.25	33.76	34.89	34.58	1,675,900
14 Oct 2021	33.15	33.94	33.10	33.64	33.34	1,624,700
13 Oct 2021	33.00	33.33	32.66	33.15	32.86	1,251,100
12 Oct 2021	33.18	33.54	32.76	32.84	32.55	1,271,300
11 Oct 2021	32.58	33.26	32.55	33.21	32.92	1,319,400
08 Oct 2021	32.79	32.87	32.22	32.57	32.28	1,249,000
07 Oct 2021	32.99	33.32	32.74	32.84	32.55	1,339,600
06 Oct 2021	32.23	33.14	31.92	33.07	32.78	2,533,300
05 Oct 2021	32.68	33.14	32.49	32.53	32.24	2,452,800
04 Oct 2021	33.18	33.58	32.82	32.94	32.65	1,784,800
01 Oct 2021	32.88	33.60	32.56	33.33	33.03	1,497,500
30 Sep 2021	33.92	34.17	32.78	32.79	32.50	1,481,600
29 Sep 2021	33.02	34.00	33.01	33.98	33.68	1,306,300
28 Sep 2021	33.50	33.52	32.90	33.04	32.75	1,286,800
27 Sep 2021	33.69	33.87	33.42	33.54	33.24	1,281,300
24 Sep 2021	33.50	33.95	33.00	33.69	33.39	1,888,100
23 Sep 2021	32.76	33.47	32.68	33.38	33.08	1,608,400
22 Sep 2021	33.09	33.24	32.59	32.65	32.36	1,332,100
21 Sep 2021	33.19	33.39	32.75	32.89	32.60	1,162,900
20 Sep 2021	33.24	33.70	32.77	32.94	32.65	1,937,300
17 Sep 2021	33.70	34.08	33.26	34.03	33.73	4,341,400
16 Sep 2021	33.89	34.09	33.02	33.76	33.46	1,280,600
15 Sep 2021	33.50	34.26	33.24	33.72	33.42	1,953,200
14 Sep 2021	33.75	33.88	33.25	33.42	33.12	1,570,200
13 Sep 2021	34.17	34.18	33.53	33.83	33.53	1,950,100
10 Sep 2021	34.91	35.00	33.87	33.88	33.58	1,658,400
09 Sep 2021	34.97	35.00	34.24	34.68	34.37	1,573,500
08 Sep 2021	35.53	35.53	34.75	34.97	34.66	2,185,000
07 Sep 2021	35.28	35.75	34.87	35.64	35.32	2,247,200
03 Sep 2021	35.47	35.65	34.86	35.61	35.29	1,466,400
02 Sep 2021	35.12	35.64	34.35	35.61	35.29	2,560,100
01 Sep 2021	34.45	35.37	34.26	34.56	34.25	2,738,500
31 Aug 2021	33.54	34.10	33.42	33.89	33.59	1,694,600
30 Aug 2021	34.09	34.24	33.66	33.72	33.42	1,069,000
27 Aug 2021	33.98	34.32	33.73	34.25	33.95	1,165,700
26 Aug 2021	33.22	34.36	33.22	33.96	33.66	1,607,900
25 Aug 2021	33.01	33.61	32.37	33.30	33.00	1,929,400
24 Aug 2021	33.35	33.82	32.96	33.16	32.87	2,117,500
23 Aug 2021	33.55	33.79	32.86	33.24	32.95	2,473,600
20 Aug 2021	33.95	34.46	33.15	33.22	32.93	2,345,800
20 Aug 2021	0.28 Dividend
19 Aug 2021	33.40	34.57	33.01	34.10	33.52	2,501,300
18 Aug 2021	35.88	36.49	33.54	33.59	33.02	4,685,000
17 Aug 2021	34.74	35.82	34.44	35.38	34.78	4,683,500
16 Aug 2021	34.24	34.79	33.91	34.33	33.75	2,742,100
13 Aug 2021	33.50	34.49	32.86	34.21	33.63	3,440,400
12 Aug 2021	31.06	34.00	31.00	33.50	32.93	7,826,700
11 Aug 2021	30.35	30.40	29.72	29.93	29.42	1,868,800
10 Aug 2021	29.08	30.49	28.92	30.35	29.83	2,980,200
09 Aug 2021	29.78	30.00	28.92	29.10	28.61	1,982,600
06 Aug 2021	29.49	29.78	29.17	29.50	29.00	1,298,600
05 Aug 2021	28.64	29.58	28.50	29.56	29.06	2,190,600
04 Aug 2021	29.32	29.32	28.61	28.63	28.14	1,851,700
03 Aug 2021	29.28	29.58	29.01	29.51	29.01	1,386,700
02 Aug 2021	29.08	29.64	29.04	29.53	29.03	1,761,600
30 Jul 2021	29.06	29.40	28.91	29.01	28.52	1,504,200
29 Jul 2021	29.59	29.86	29.21	29.23	28.73	1,777,000
28 Jul 2021	29.13	29.87	29.00	29.74	29.23	1,854,600
27 Jul 2021	29.36	29.64	28.83	29.12	28.62	2,005,300
26 Jul 2021	29.71	30.21	29.18	29.66	29.16	1,526,900
23 Jul 2021	30.89	30.92	29.71	29.80	29.29	1,618,100
22 Jul 2021	30.43	31.06	30.25	30.92	30.39	2,221,100
21 Jul 2021	29.66	30.50	29.53	30.46	29.94	2,068,400
20 Jul 2021	29.17	29.78	29.06	29.61	29.11	1,922,600
19 Jul 2021	28.63	29.17	28.54	29.14	28.64	2,261,600
16 Jul 2021	28.77	29.00	28.42	28.87	28.38	1,757,700
15 Jul 2021	28.85	29.49	28.69	28.91	28.42	2,112,300
14 Jul 2021	28.98	29.40	28.84	29.34	28.84	2,004,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,041.29-79.29(-2.54%)

S&P 5004,592.14-63.13(-1.36%)

Dow34,629.79-506.15(-1.44%)

Nasdaq15,573.43-209.41(-1.33%)

BTC-USD58,115.44-504.84(-0.86%)

CMC Crypto 2001,480.20+37.43(+2.59%)

Singapore’s long-awaited opening is flopping even before Omicron

Organon & Co. (OGN)

Straits Times Index
3,041.29
-79.29(-2.54%)

S&P 500
4,592.14
-63.13(-1.36%)

Dow
34,629.79
-506.15(-1.44%)

Nasdaq
15,573.43
-209.41(-1.33%)

BTC-USD
58,115.44
-504.84(-0.86%)

CMC Crypto 200
1,480.20
+37.43(+2.59%)