Australia markets open in 15 minutes

Organon & Co. (OGN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.16+0.35 (+1.68%)
At close: 04:00PM EDT
21.20 +0.04 (+0.19%)
After hours: 06:55PM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202420.6021.4220.5521.1621.161,798,928
16 July 202420.8421.0520.6420.8120.811,361,800
15 July 202421.3621.3920.7220.7320.731,024,500
12 July 202421.0221.4420.8221.3021.301,962,000
11 July 202420.2420.9920.1520.8820.881,723,300
10 July 202419.9320.0519.3419.9219.921,938,000
09 July 202420.1420.2919.8319.9319.931,784,900
08 July 202420.3120.4620.1220.1420.141,074,000
05 July 202420.2520.3119.9420.1120.111,887,400
03 July 202420.1820.5520.1220.3120.31890,400
02 July 202420.1620.3820.0520.1220.12913,800
01 July 202420.8221.0120.1720.3120.311,483,400
28 June 202420.7621.0320.5120.7020.702,030,200
27 June 202420.5920.7120.3820.5920.59873,500
26 June 202420.6120.7120.4120.6320.63869,600
25 June 202421.1321.1920.7920.7920.79845,700
24 June 202420.9521.4420.9021.1221.121,427,100
21 June 202420.6120.9320.3120.8420.843,375,400
20 June 202420.2220.5420.1520.4520.451,123,200
18 June 202420.3020.4420.2120.3520.351,572,500
17 June 202420.3120.5419.8820.3520.351,418,700
14 June 202420.2720.4519.8220.4020.401,402,100
13 June 202420.7720.8420.4720.5120.511,223,900
12 June 202420.8121.1520.6220.8420.841,833,300
11 June 202420.5820.6620.1720.2620.263,843,100
10 June 202420.5620.8220.3620.7120.711,107,500
07 June 202420.5320.8120.3220.7520.75900,300
06 June 202420.8121.0120.5520.6720.67952,200
05 June 202420.9321.0220.6920.9620.961,026,800
04 June 202421.3321.4520.8020.8820.881,339,100
03 June 202421.3121.7821.0921.3821.381,290,400
31 May 202421.0021.4220.9121.3321.331,981,000
30 May 202420.6021.0120.5220.9420.941,783,000
29 May 202420.8320.9120.4220.5720.571,447,200
28 May 202421.0121.1620.8620.9820.981,190,900
24 May 202421.4421.4720.9020.9920.991,043,700
23 May 202421.8721.8921.3021.3521.351,679,200
22 May 202421.6621.9821.6421.9621.961,437,800
21 May 202421.6421.8821.6321.8521.851,525,500
20 May 202421.8021.8521.5921.7721.771,238,000
17 May 202421.4921.9821.4321.8021.801,669,100
16 May 202421.5621.6721.1721.5221.521,826,700
15 May 202421.4921.7221.2521.6521.652,641,200
14 May 202421.1921.5621.1421.3521.352,142,300
13 May 202420.5721.0820.4720.9420.941,929,900
10 May 202420.4120.7520.3020.4220.421,333,800
10 May 20240.28 Dividend
09 May 202420.3720.6820.1120.5120.232,023,500
08 May 202420.2320.5020.0820.3720.092,114,300
07 May 202420.6920.9720.3720.4020.122,438,100
06 May 202419.7520.7919.5920.6820.403,180,100
03 May 202420.0020.3019.4119.6119.343,217,600
02 May 202419.4419.8918.1119.5019.234,580,500
01 May 202418.6119.1218.5918.8318.572,398,200
30 Apr 202418.8418.9218.5618.6118.362,340,300
29 Apr 202418.6919.0418.6918.9018.642,158,900
26 Apr 202418.4318.6818.3318.5518.302,049,700
25 Apr 202418.6218.7318.2018.4218.171,541,900
24 Apr 202418.4418.7518.1118.7118.451,999,300
23 Apr 202417.9618.5417.8218.5218.271,699,300
22 Apr 202417.9718.1117.7918.0017.751,551,000
19 Apr 202417.8818.0217.3817.8217.583,612,200
18 Apr 202417.9018.2417.8117.8617.622,129,600
17 Apr 202417.8917.9217.4317.8717.632,798,600
16 Apr 202417.5517.9217.3817.7917.552,503,400
15 Apr 202417.6017.9217.5817.7117.473,048,700
12 Apr 202418.1918.2417.3317.4517.212,976,300
11 Apr 202418.3918.4717.9218.2818.031,854,500
10 Apr 202418.0118.2218.0018.1617.912,566,300
09 Apr 202418.1518.4318.0918.4118.161,645,700
08 Apr 202418.0318.1817.6718.1617.911,286,200
05 Apr 202417.8018.0117.5217.8617.622,011,300
04 Apr 202418.1718.2317.8717.8717.631,445,000
03 Apr 202418.1018.2017.8517.9117.672,221,000
02 Apr 202418.2618.3318.0418.1317.881,564,500
01 Apr 202418.8118.8318.3318.5018.251,481,700
28 Mar 202418.5018.9318.4218.8018.542,254,300
27 Mar 202418.2518.5018.1718.4518.201,646,800
26 Mar 202417.9718.1917.8518.1217.871,797,900
25 Mar 202417.8317.8917.6017.8217.581,502,100
22 Mar 202418.3518.6117.6717.7817.541,861,800
21 Mar 202418.2918.5218.2018.3018.051,612,700
20 Mar 202417.6918.1817.6018.1517.901,879,500
19 Mar 202417.8018.0817.6117.9417.702,378,600
18 Mar 202418.3118.3117.5717.8117.573,069,800
15 Mar 202418.0618.3818.0618.2818.034,317,600
14 Mar 202418.2618.6318.0318.3618.112,264,700
13 Mar 202418.3618.6118.2318.5518.302,799,400
12 Mar 202418.3118.4818.2518.2718.021,675,500
11 Mar 202418.3518.7418.2718.3418.091,811,200
08 Mar 202418.2718.5218.1518.4518.201,558,000
07 Mar 202418.1018.4818.0018.2317.981,405,400
06 Mar 202417.9518.0317.7417.9717.721,656,400
05 Mar 202417.3817.8717.3417.7517.511,530,100
04 Mar 202417.6017.6817.2917.3917.151,773,300
01 Mar 202417.5017.6017.2517.5617.321,549,700
29 Feb 202417.8817.9517.3917.4117.172,781,900
28 Feb 202417.8917.9317.6617.8317.592,550,800
27 Feb 202417.7518.2617.6118.0417.791,932,400
26 Feb 202418.5018.6217.6317.6517.412,898,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...