Singapore markets close in 3 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202225.4625.8425.2225.6325.631,846,800
04 Oct 202224.3825.8224.3825.7125.713,136,900
03 Oct 202223.6624.2723.3424.0724.072,385,200
30 Sept 202223.6924.1623.3323.4023.402,182,500
29 Sept 202224.2724.3823.3823.5523.552,305,200
28 Sept 202224.4824.6924.1624.5124.512,162,300
27 Sept 202225.2825.3524.2224.2624.262,800,200
26 Sept 202225.5225.8325.0625.1525.151,489,300
23 Sept 202226.0526.2525.3125.7525.751,831,900
22 Sept 202226.6626.7526.2026.2926.291,475,800
21 Sept 202227.3527.6426.7926.8026.801,135,000
20 Sept 202228.0128.1127.2427.3027.301,435,700
19 Sept 202228.5128.6227.5328.3028.301,875,400
16 Sept 202228.6228.9528.4128.6128.615,940,200
15 Sept 202228.7829.1228.5428.7528.751,501,600
14 Sept 202228.8928.9328.1828.6228.621,647,300
13 Sept 202229.2429.4028.5628.7328.731,260,700
12 Sept 202229.9230.2729.3229.7129.711,426,000
09 Sept 202229.3729.9529.3229.8329.831,371,900
08 Sept 202228.8729.4928.8329.3629.361,106,400
07 Sept 202228.7729.1228.2328.9628.961,740,400
06 Sept 202228.8529.6528.6928.7128.711,726,800
02 Sept 202228.7729.1228.3928.5028.501,398,200
01 Sept 202228.4628.8228.3328.8128.811,332,100
31 Aug 202228.7828.9728.3228.5328.531,792,600
30 Aug 202229.3829.4828.5828.6628.661,306,400
29 Aug 202229.5529.6329.2129.3529.351,164,200
26 Aug 202230.4030.4529.6629.6929.691,413,600
25 Aug 202230.1330.3529.9130.3430.341,113,000
24 Aug 202229.8830.4729.5930.0630.061,280,100
23 Aug 202230.2630.3129.7329.9229.922,520,800
22 Aug 202230.6030.8230.1830.3730.371,225,800
19 Aug 202230.7330.9830.6030.6630.661,311,900
18 Aug 202230.9030.9330.4930.7330.731,148,300
17 Aug 202231.0231.1330.6130.8730.871,114,500
16 Aug 202230.9931.3530.8031.1831.18977,200
15 Aug 202230.9131.1430.7531.0131.011,145,800
12 Aug 202231.6231.6230.7830.9930.992,161,700
12 Aug 20220.28 Dividend
11 Aug 202231.3932.3131.3631.6931.412,021,800
10 Aug 202231.4831.6031.3331.5231.242,546,200
09 Aug 202231.5431.6331.2531.3931.11879,600
08 Aug 202231.5431.7331.1931.5431.261,913,800
05 Aug 202231.9232.0131.1631.5031.222,755,300
04 Aug 202232.5733.0531.3932.4132.122,145,800
03 Aug 202231.8232.6731.7032.5732.281,895,800
02 Aug 202231.7732.3531.5531.7731.491,028,100
01 Aug 202231.5632.1931.3931.8331.551,715,300
29 Jul 202232.5732.6431.5131.7231.442,896,600
28 Jul 202232.7032.7031.9732.4532.161,153,400
27 Jul 202232.7932.8432.1232.6432.351,217,300
26 Jul 202232.8033.2032.8032.9032.611,202,500
25 Jul 202232.0032.9432.0032.8032.511,624,300
22 Jul 202231.9031.9831.6331.9631.68897,700
21 Jul 202231.5631.7731.2031.7631.481,015,800
20 Jul 202231.5531.9031.2331.6631.381,278,500
19 Jul 202231.4031.9231.3031.5731.291,217,500
18 Jul 202232.0532.2231.0631.2030.921,614,800
15 Jul 202232.1832.2231.4431.9731.691,336,700
14 Jul 202232.0832.2631.4531.8531.571,486,500
13 Jul 202232.5332.7031.9632.2831.991,595,400
12 Jul 202232.5433.0432.3932.8632.571,679,500
11 Jul 202232.6033.0532.5532.7032.41945,600
08 Jul 202232.8733.2932.5032.7532.461,217,000
07 Jul 202233.3133.8332.9133.0532.762,274,500
06 Jul 202234.0434.2332.9133.2933.001,601,300
05 Jul 202233.8334.2933.2034.2033.901,338,300
01 Jul 202233.9234.2733.3934.2533.951,018,400
30 Jun 202234.3134.5733.5833.7533.451,359,200
29 Jun 202235.0535.0534.4234.5734.26816,300
28 Jun 202235.4835.6034.6634.7934.48865,800
27 Jun 202235.7435.9835.3535.4335.12858,900
24 Jun 202235.4036.0835.1035.8635.541,812,100
23 Jun 202233.7935.1433.6634.9234.611,481,700
22 Jun 202232.6433.8732.6433.5933.291,381,800
21 Jun 202233.5933.6532.7832.8832.591,883,700
17 Jun 202232.9133.4632.4233.1732.884,224,400
16 Jun 202232.8333.0632.4732.8132.521,660,300
15 Jun 202233.1733.9132.7633.5933.291,694,700
14 Jun 202234.1734.1732.8533.1332.841,926,500
13 Jun 202234.8834.8833.6634.2033.901,280,100
10 Jun 202235.9536.0135.2435.4635.151,161,500
09 Jun 202237.6137.6136.3836.3936.07868,300
08 Jun 202237.7838.0937.4437.6137.28816,500
07 Jun 202237.4737.8637.3137.8137.481,106,300
06 Jun 202237.3537.7137.3037.4737.14905,600
03 Jun 202237.2337.3636.8637.1836.85777,300
02 Jun 202237.9137.9136.5337.3337.001,409,100
01 Jun 202238.0838.3137.0037.7537.421,172,800
31 May 202238.4038.6137.5937.9637.622,201,600
27 May 202238.5038.9538.2838.9038.561,182,200
26 May 202238.3539.0937.9538.5638.221,160,600
25 May 202237.4538.3537.3838.1037.761,213,100
24 May 202237.4637.6436.9137.5237.191,165,300
23 May 202237.7837.9636.9337.5337.201,141,600
20 May 202236.8937.7036.4537.6437.311,926,800
19 May 202235.5036.6635.2836.5736.251,430,600
18 May 202236.4437.3635.8335.9635.641,651,600
17 May 202235.7636.8735.4836.7336.411,441,400
16 May 202234.7435.6234.6135.4335.121,071,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...