Canada markets closed

Organon & Co. (OGN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.61+0.11 (+0.56%)
At close: 04:00PM EDT
19.75 +0.14 (+0.71%)
After hours: 06:53PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.0020.3019.4119.6119.612,995,768
May 02, 202419.4419.8918.1119.5019.504,580,500
May 01, 202418.6119.1218.5918.8318.832,398,200
Apr 30, 202418.8418.9218.5618.6118.612,340,300
Apr 29, 202418.6919.0418.6918.9018.902,158,900
Apr 26, 202418.4318.6818.3318.5518.552,049,700
Apr 25, 202418.6218.7318.2018.4218.421,541,900
Apr 24, 202418.4418.7518.1118.7118.711,999,300
Apr 23, 202417.9618.5417.8218.5218.521,699,300
Apr 22, 202417.9718.1117.7918.0018.001,551,000
Apr 19, 202417.8818.0217.3817.8217.823,612,200
Apr 18, 202417.9018.2417.8117.8617.862,129,600
Apr 17, 202417.8917.9217.4317.8717.872,798,600
Apr 16, 202417.5517.9217.3817.7917.792,503,400
Apr 15, 202417.6017.9217.5817.7117.713,048,700
Apr 12, 202418.1918.2417.3317.4517.452,976,300
Apr 11, 202418.3918.4717.9218.2818.281,854,500
Apr 10, 202418.0118.2218.0018.1618.162,566,300
Apr 09, 202418.1518.4318.0918.4118.411,645,700
Apr 08, 202418.0318.1817.6718.1618.161,286,200
Apr 05, 202417.8018.0117.5217.8617.862,011,300
Apr 04, 202418.1718.2317.8717.8717.871,445,000
Apr 03, 202418.1018.2017.8517.9117.912,221,000
Apr 02, 202418.2618.3318.0418.1318.131,564,500
Apr 01, 202418.8118.8318.3318.5018.501,481,700
Mar 28, 202418.5018.9318.4218.8018.802,254,300
Mar 27, 202418.2518.5018.1718.4518.451,646,800
Mar 26, 202417.9718.1917.8518.1218.121,797,900
Mar 25, 202417.8317.8917.6017.8217.821,502,100
Mar 22, 202418.3518.6117.6717.7817.781,861,800
Mar 21, 202418.2918.5218.2018.3018.301,612,700
Mar 20, 202417.6918.1817.6018.1518.151,879,500
Mar 19, 202417.8018.0817.6117.9417.942,378,600
Mar 18, 202418.3118.3117.5717.8117.813,069,800
Mar 15, 202418.0618.3818.0618.2818.284,317,600
Mar 14, 202418.2618.6318.0318.3618.362,264,700
Mar 13, 202418.3618.6118.2318.5518.552,799,400
Mar 12, 202418.3118.4818.2518.2718.271,675,500
Mar 11, 202418.3518.7418.2718.3418.341,811,200
Mar 08, 202418.2718.5218.1518.4518.451,558,000
Mar 07, 202418.1018.4818.0018.2318.231,405,400
Mar 06, 202417.9518.0317.7417.9717.971,656,400
Mar 05, 202417.3817.8717.3417.7517.751,530,100
Mar 04, 202417.6017.6817.2917.3917.391,773,300
Mar 01, 202417.5017.6017.2517.5617.561,549,700
Feb 29, 202417.8817.9517.3917.4117.412,781,900
Feb 28, 202417.8917.9317.6617.8317.832,550,800
Feb 27, 202417.7518.2617.6118.0418.041,932,400
Feb 26, 202418.5018.6217.6317.6517.652,898,200
Feb 23, 202418.4018.7018.0518.5018.502,390,800
Feb 23, 20240.28 Dividend
Feb 22, 202418.5118.6718.2718.5518.272,281,600
Feb 21, 202418.7018.9718.2518.5318.253,291,500
Feb 20, 202418.7518.9318.3818.4918.213,370,500
Feb 16, 202418.5618.9918.3518.7118.433,397,600
Feb 15, 202417.8519.0817.6518.6218.347,744,800
Feb 14, 202416.2816.4415.9316.3616.113,559,200
Feb 13, 202416.5316.5415.8416.1215.883,396,100
Feb 12, 202416.4816.8716.4716.8316.582,255,500
Feb 09, 202416.3316.4316.1216.3816.132,035,000
Feb 08, 202416.1816.3215.9416.3116.062,355,200
Feb 07, 202416.8516.8916.0616.2516.002,616,200
Feb 06, 202416.1017.1416.0416.9516.692,824,200
Feb 05, 202416.6016.6316.0216.0415.802,070,900
Feb 02, 202417.1717.2116.6116.6416.391,961,000
Feb 01, 202416.7517.3016.5717.2416.981,881,500
Jan 31, 202416.8317.0816.6516.6516.403,032,300
Jan 30, 202417.1217.1816.6216.7816.531,679,100
Jan 29, 202416.8217.1816.6017.1616.902,257,900
Jan 26, 202416.8017.0116.6516.7316.482,502,900
Jan 25, 202416.6616.8516.4716.8416.592,269,200
Jan 24, 202416.3916.6016.2716.4216.172,314,900
Jan 23, 202415.8516.3115.7316.2716.022,544,600
Jan 22, 202415.6015.9815.5215.6915.452,649,100
Jan 19, 202415.6515.7315.3315.5015.273,302,900
Jan 18, 202415.9916.1615.4815.6915.453,806,700
Jan 17, 202416.3616.5215.7415.9015.664,123,200
Jan 16, 202416.6516.7716.3316.5916.343,200,200
Jan 12, 202416.8617.3516.7416.7516.502,978,000
Jan 11, 202417.1817.3716.6616.8316.585,070,600
Jan 10, 202416.2417.2216.0917.2016.946,404,300
Jan 09, 202416.2116.3916.0116.2015.964,857,600
Jan 08, 202414.3516.3214.3516.3016.059,021,500
Jan 05, 202413.8014.4813.6514.4114.194,897,200
Jan 04, 202414.6814.7313.7013.7813.575,356,500
Jan 03, 202414.6414.7814.2814.6314.412,980,200
Jan 02, 202414.4215.1314.4214.7114.494,556,300
Dec 29, 202314.4014.5214.2414.4214.202,709,200
Dec 28, 202314.3914.5914.3114.4814.262,417,500
Dec 27, 202314.1414.4914.1114.3614.142,870,600
Dec 26, 202313.9314.2413.8714.1313.924,166,300
Dec 22, 202313.5913.9813.5713.9113.703,484,300
Dec 21, 202313.4513.9013.4013.6013.394,634,000
Dec 20, 202313.4713.5913.1413.1412.944,443,500
Dec 19, 202313.2713.5913.1613.5213.325,225,900
Dec 18, 202313.1113.2412.8713.1212.924,490,600
Dec 15, 202312.7813.3712.7113.0812.8810,736,100
Dec 14, 202312.7513.0312.6212.8212.636,671,900
Dec 13, 202311.5012.4811.3112.4212.239,431,000
Dec 12, 202311.2511.6210.9711.5411.377,196,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...