Yahoo

Mail

Singapore markets close in 5 hours 57 minutes

Straits Times Index
3,364.09
-13.56(-0.40%)
Nikkei
27,391.85
+44.97(+0.16%)
Hang Seng
22,126.51
+54.33(+0.25%)
FTSE 100
7,761.11
-10.59(-0.14%)
BTC-USD
23,911.15
+797.31(+3.45%)
CMC Crypto 200
545.13
+302.45(+124.63%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	30.00	30.49	29.92	30.31	30.31	1,452,200
31 Jan 2023	29.51	30.18	29.45	30.13	30.13	4,841,000
30 Jan 2023	29.71	29.84	29.34	29.57	29.57	1,696,300
27 Jan 2023	30.15	30.44	29.83	29.94	29.94	1,590,600
26 Jan 2023	30.60	30.82	30.11	30.32	30.32	1,432,000
25 Jan 2023	31.47	31.47	30.48	30.64	30.64	1,364,500
24 Jan 2023	31.80	31.90	30.99	31.41	31.41	1,401,200
23 Jan 2023	31.46	32.07	31.34	32.01	32.01	1,434,700
20 Jan 2023	31.43	31.59	31.01	31.34	31.34	1,556,900
19 Jan 2023	31.64	31.84	31.24	31.41	31.41	1,904,300
18 Jan 2023	32.26	32.43	31.85	31.94	31.94	2,385,500
17 Jan 2023	32.13	32.30	31.80	32.08	32.08	2,744,300
13 Jan 2023	31.43	32.12	31.39	32.06	32.06	2,578,300
12 Jan 2023	30.69	31.49	30.59	31.38	31.38	2,715,400
11 Jan 2023	30.30	30.70	29.94	30.64	30.64	2,244,500
10 Jan 2023	29.69	30.27	29.37	30.12	30.12	2,057,400
09 Jan 2023	29.14	30.04	29.07	29.58	29.58	1,696,900
06 Jan 2023	29.14	29.46	28.75	29.15	29.15	1,821,900
05 Jan 2023	28.62	28.84	27.93	28.84	28.84	1,873,600
04 Jan 2023	28.21	29.15	28.13	28.94	28.94	2,300,100
03 Jan 2023	27.90	28.43	27.86	28.07	28.07	1,688,300
30 Dec 2022	28.04	28.07	27.67	27.93	27.93	1,721,900
29 Dec 2022	27.81	28.42	27.80	28.18	28.18	2,031,000
28 Dec 2022	27.93	28.08	27.59	27.65	27.65	1,512,000
27 Dec 2022	27.93	28.07	27.59	27.94	27.94	1,235,300
23 Dec 2022	27.64	27.97	27.54	27.93	27.93	966,900
22 Dec 2022	27.63	27.77	27.24	27.64	27.64	1,026,400
21 Dec 2022	27.63	28.05	27.60	27.79	27.79	1,219,300
20 Dec 2022	27.33	27.56	27.08	27.45	27.45	1,303,500
19 Dec 2022	27.23	27.48	26.90	27.43	27.43	2,501,200
16 Dec 2022	28.17	28.34	27.32	27.44	27.44	6,891,000
15 Dec 2022	28.43	28.65	28.14	28.28	28.28	2,380,500
14 Dec 2022	28.19	28.71	28.09	28.62	28.62	2,413,000
13 Dec 2022	28.00	28.41	27.91	28.20	28.20	3,037,200
12 Dec 2022	27.22	27.69	26.93	27.58	27.58	3,249,500
09 Dec 2022	26.88	27.40	26.80	27.05	27.05	2,096,900
08 Dec 2022	26.24	26.91	26.18	26.86	26.86	2,082,300
07 Dec 2022	26.15	26.38	25.78	26.08	26.08	1,402,600
06 Dec 2022	26.34	26.56	25.73	26.15	26.15	1,668,200
05 Dec 2022	26.55	26.80	26.16	26.35	26.35	1,102,300
02 Dec 2022	26.12	26.72	26.03	26.72	26.72	1,236,100
01 Dec 2022	26.19	26.85	26.11	26.42	26.42	1,774,300
30 Nov 2022	24.98	26.05	24.74	26.02	26.02	2,422,700
29 Nov 2022	24.71	25.00	24.40	24.94	24.94	2,374,300
28 Nov 2022	24.85	25.04	24.50	24.66	24.66	1,530,700
25 Nov 2022	24.80	25.11	24.75	25.11	25.11	641,400
23 Nov 2022	24.79	24.91	24.63	24.81	24.81	867,600
22 Nov 2022	24.69	25.05	24.69	24.83	24.83	1,409,800
21 Nov 2022	24.42	24.77	24.24	24.72	24.72	1,123,800
18 Nov 2022	24.27	24.58	24.09	24.40	24.40	2,175,700
17 Nov 2022	24.05	24.19	23.76	23.92	23.92	1,783,400
16 Nov 2022	24.80	24.98	24.27	24.39	24.39	1,357,600
15 Nov 2022	25.04	25.43	24.69	24.88	24.88	1,605,600
14 Nov 2022	25.26	25.40	24.77	24.78	24.78	1,870,600
11 Nov 2022	24.59	25.47	24.19	25.31	25.31	2,931,700
10 Nov 2022	24.18	24.92	24.09	24.71	24.71	2,559,100
10 Nov 2022	0.28 Dividend
09 Nov 2022	23.64	24.36	23.62	23.85	23.57	2,515,800
08 Nov 2022	24.01	24.43	23.34	23.56	23.28	3,100,800
07 Nov 2022	24.38	24.80	23.76	24.00	23.72	2,658,900
04 Nov 2022	25.88	25.94	23.74	24.35	24.06	3,447,400
03 Nov 2022	27.25	27.51	25.52	25.88	25.58	3,033,300
02 Nov 2022	26.49	26.64	25.88	25.93	25.63	2,028,900
01 Nov 2022	26.45	26.61	26.06	26.39	26.08	1,606,900
31 Oct 2022	26.05	26.53	25.90	26.18	25.87	2,227,100
28 Oct 2022	25.96	26.23	25.86	26.18	25.87	1,527,500
27 Oct 2022	25.45	26.10	25.26	25.95	25.65	2,395,100
26 Oct 2022	24.80	25.48	24.76	25.29	24.99	1,304,700
25 Oct 2022	24.03	24.95	23.95	24.73	24.44	2,353,300
24 Oct 2022	23.89	24.15	23.50	24.04	23.76	1,274,800
21 Oct 2022	23.63	23.81	23.14	23.68	23.40	2,775,900
20 Oct 2022	23.69	23.75	23.38	23.56	23.28	1,121,300
19 Oct 2022	24.07	24.28	23.78	23.80	23.52	1,813,900
18 Oct 2022	24.19	24.75	24.01	24.17	23.89	2,353,800
17 Oct 2022	23.63	23.98	23.56	23.81	23.53	1,840,700
14 Oct 2022	23.22	23.50	22.88	23.31	23.04	2,336,900
13 Oct 2022	23.24	24.27	23.03	24.03	23.75	1,627,700
12 Oct 2022	23.39	23.88	23.18	23.65	23.37	1,648,800
11 Oct 2022	23.65	23.81	23.16	23.50	23.22	4,042,300
10 Oct 2022	24.11	24.40	23.65	23.67	23.39	1,304,800
07 Oct 2022	24.65	24.74	23.93	24.01	23.73	1,335,100
06 Oct 2022	25.44	25.56	24.71	24.76	24.47	1,309,400
05 Oct 2022	25.46	25.84	25.22	25.63	25.33	1,846,800
04 Oct 2022	24.38	25.82	24.38	25.71	25.41	3,136,900
03 Oct 2022	23.66	24.27	23.34	24.07	23.79	2,385,200
30 Sept 2022	23.69	24.16	23.33	23.40	23.13	2,182,500
29 Sept 2022	24.27	24.38	23.38	23.55	23.27	2,305,200
28 Sept 2022	24.48	24.69	24.16	24.51	24.22	2,162,300
27 Sept 2022	25.28	25.35	24.22	24.26	23.98	2,800,200
26 Sept 2022	25.52	25.83	25.06	25.15	24.85	1,489,300
23 Sept 2022	26.05	26.25	25.31	25.75	25.45	1,831,900
22 Sept 2022	26.66	26.75	26.20	26.29	25.98	1,475,800
21 Sept 2022	27.35	27.64	26.79	26.80	26.49	1,135,000
20 Sept 2022	28.01	28.11	27.24	27.30	26.98	1,435,700
19 Sept 2022	28.51	28.62	27.53	28.30	27.97	1,875,400
16 Sept 2022	28.62	28.95	28.41	28.61	28.27	5,940,200
15 Sept 2022	28.78	29.12	28.54	28.75	28.41	1,501,600
14 Sept 2022	28.89	28.93	28.18	28.62	28.28	1,647,300
13 Sept 2022	29.24	29.40	28.56	28.73	28.39	1,260,700
12 Sept 2022	29.92	30.27	29.32	29.71	29.36	1,426,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,364.09-13.56(-0.40%)

Nikkei27,391.85+44.97(+0.16%)

Hang Seng22,126.51+54.33(+0.25%)

FTSE 1007,761.11-10.59(-0.14%)

BTC-USD23,911.15+797.31(+3.45%)

CMC Crypto 200545.13+302.45(+124.63%)

Organon & Co. (OGN)

Straits Times Index
3,364.09
-13.56(-0.40%)

Nikkei
27,391.85
+44.97(+0.16%)

Hang Seng
22,126.51
+54.33(+0.25%)

FTSE 100
7,761.11
-10.59(-0.14%)

BTC-USD
23,911.15
+797.31(+3.45%)

CMC Crypto 200
545.13
+302.45(+124.63%)