News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Organon & Co. (OGN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.68

+0.58

(+1.52%)

As of 10:49AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	38.35	38.78	37.98	38.68	38.68	200,347
25 May 2022	37.45	38.35	37.38	38.10	38.10	1,213,100
24 May 2022	37.46	37.64	36.91	37.52	37.52	1,165,300
23 May 2022	37.78	37.96	36.93	37.53	37.53	1,141,600
20 May 2022	36.89	37.70	36.45	37.64	37.64	1,926,000
19 May 2022	35.50	36.66	35.28	36.57	36.57	1,430,600
18 May 2022	36.44	37.36	35.83	35.96	35.96	1,651,600
17 May 2022	35.76	36.87	35.48	36.73	36.73	1,441,400
16 May 2022	34.74	35.62	34.61	35.43	35.43	1,071,900
13 May 2022	34.59	35.23	34.19	34.94	34.94	1,145,800
13 May 2022	0.28 Dividend
12 May 2022	33.39	34.65	33.39	34.63	34.35	1,322,700
11 May 2022	34.65	35.28	33.23	33.35	33.08	2,046,700
10 May 2022	34.21	34.95	33.94	34.76	34.48	1,895,700
09 May 2022	34.24	35.24	34.10	34.72	34.44	2,429,900
06 May 2022	34.33	35.02	33.12	34.77	34.49	2,448,500
05 May 2022	33.19	35.21	33.15	34.87	34.59	3,414,900
04 May 2022	32.52	33.29	31.94	33.19	32.92	1,409,200
03 May 2022	32.04	32.58	31.91	32.44	32.18	1,965,300
02 May 2022	32.50	33.11	31.64	32.08	31.82	2,473,800
29 Apr 2022	32.88	33.33	32.25	32.33	32.07	2,811,400
28 Apr 2022	32.70	33.20	32.21	33.00	32.73	1,508,100
27 Apr 2022	31.99	32.68	31.72	32.42	32.16	1,204,400
26 Apr 2022	32.24	32.57	31.62	31.66	31.40	1,008,900
25 Apr 2022	32.00	32.69	31.49	32.51	32.25	1,189,300
22 Apr 2022	32.66	32.66	32.06	32.26	32.00	1,242,900
21 Apr 2022	33.46	33.63	32.68	32.77	32.51	1,310,600
20 Apr 2022	33.75	33.78	33.30	33.35	33.08	852,300
19 Apr 2022	33.51	34.08	33.40	33.95	33.68	1,073,000
18 Apr 2022	34.77	34.83	33.22	33.38	33.11	1,170,900
14 Apr 2022	35.01	35.32	34.47	34.90	34.62	1,516,100
13 Apr 2022	35.12	35.30	34.64	34.98	34.70	935,400
12 Apr 2022	35.18	35.68	34.91	34.99	34.71	1,184,400
11 Apr 2022	35.99	36.18	35.07	35.18	34.90	1,480,100
08 Apr 2022	36.17	36.35	35.78	35.87	35.58	3,120,700
07 Apr 2022	36.11	36.62	35.99	36.20	35.91	2,386,300
06 Apr 2022	35.56	36.45	35.11	36.20	35.91	1,893,900
05 Apr 2022	34.77	35.85	34.77	35.40	35.11	2,060,300
04 Apr 2022	34.85	35.08	34.46	34.72	34.44	1,471,600
01 Apr 2022	35.22	35.62	34.87	35.15	34.87	1,610,700
31 Mar 2022	35.53	36.10	34.92	34.93	34.65	1,637,800
30 Mar 2022	35.38	36.39	35.27	35.81	35.52	1,645,300
29 Mar 2022	35.36	35.75	35.07	35.32	35.03	1,038,100
28 Mar 2022	34.92	35.20	34.68	35.17	34.89	1,445,200
25 Mar 2022	35.45	35.72	34.79	34.99	34.71	1,060,000
24 Mar 2022	35.28	35.45	34.76	35.30	35.01	1,306,800
23 Mar 2022	35.43	35.69	35.00	35.34	35.05	1,583,600
22 Mar 2022	35.00	35.65	34.56	35.35	35.06	1,312,000
21 Mar 2022	35.51	35.99	34.65	34.77	34.49	1,670,100
18 Mar 2022	34.22	35.19	34.14	35.08	34.80	9,038,400
17 Mar 2022	33.05	34.38	32.53	34.34	34.06	2,682,600
16 Mar 2022	32.76	32.95	31.85	32.90	32.63	2,962,300
15 Mar 2022	32.29	32.66	31.69	32.29	32.03	3,654,900
14 Mar 2022	35.34	35.62	31.57	32.36	32.10	7,855,500
11 Mar 2022	36.21	36.62	35.79	35.83	35.54	1,488,400
10 Mar 2022	36.27	36.42	35.67	35.98	35.69	1,954,000
09 Mar 2022	36.87	37.44	36.40	36.46	36.17	1,789,900
08 Mar 2022	38.32	38.60	36.63	36.65	36.35	2,529,600
07 Mar 2022	38.58	39.21	37.81	38.42	38.11	2,688,800
04 Mar 2022	38.39	38.87	37.60	38.82	38.51	2,890,000
03 Mar 2022	39.13	39.21	38.32	39.02	38.70	1,353,300
02 Mar 2022	37.52	39.47	37.44	39.36	39.04	3,434,400
01 Mar 2022	37.27	37.86	37.00	37.46	37.16	3,675,000
28 Feb 2022	36.54	37.79	36.40	37.33	37.03	2,846,700
25 Feb 2022	35.69	37.76	35.51	37.57	37.27	3,494,900
25 Feb 2022	0.28 Dividend
24 Feb 2022	34.75	36.13	34.46	36.03	35.46	2,440,000
23 Feb 2022	35.90	36.28	35.44	35.50	34.94	2,244,400
22 Feb 2022	36.10	36.61	35.84	35.98	35.41	2,219,900
18 Feb 2022	36.46	37.18	35.82	36.09	35.52	3,145,100
17 Feb 2022	35.39	36.94	34.89	36.37	35.80	4,587,400
16 Feb 2022	35.30	36.49	35.22	36.34	35.77	3,114,100
15 Feb 2022	34.80	35.31	34.80	35.22	34.66	1,931,800
14 Feb 2022	34.70	34.83	34.22	34.38	33.84	1,782,300
11 Feb 2022	34.40	35.34	34.40	34.72	34.17	1,474,500
10 Feb 2022	34.27	35.08	34.27	34.45	33.91	1,329,400
09 Feb 2022	33.92	34.67	33.80	34.59	34.04	1,557,700
08 Feb 2022	33.42	33.95	33.06	33.75	33.22	1,635,500
07 Feb 2022	33.30	33.75	33.03	33.52	32.99	1,090,100
04 Feb 2022	32.69	33.47	32.69	33.12	32.60	1,627,400
03 Feb 2022	32.92	33.56	32.67	32.92	32.40	1,663,700
02 Feb 2022	33.08	33.48	32.66	33.33	32.80	1,693,700
01 Feb 2022	32.18	33.02	32.01	32.99	32.47	1,846,600
31 Jan 2022	31.20	32.10	31.20	31.91	31.41	4,413,700
28 Jan 2022	30.46	31.47	30.41	31.45	30.95	1,680,900
27 Jan 2022	31.10	31.64	30.48	30.70	30.22	1,939,100
26 Jan 2022	30.85	31.49	30.33	30.73	30.24	1,374,900
25 Jan 2022	29.93	31.00	29.63	30.71	30.22	1,955,200
24 Jan 2022	30.32	30.63	28.94	30.45	29.97	2,614,600
21 Jan 2022	31.75	31.77	30.66	30.97	30.48	1,900,600
20 Jan 2022	32.21	32.71	31.78	31.82	31.32	1,740,200
19 Jan 2022	32.03	32.73	32.00	32.24	31.73	1,992,500
18 Jan 2022	32.67	33.07	31.40	32.07	31.56	1,900,400
14 Jan 2022	32.85	33.34	32.29	32.86	32.34	1,771,100
13 Jan 2022	32.39	33.18	32.30	32.90	32.38	1,578,600
12 Jan 2022	32.86	32.90	32.26	32.61	32.09	1,569,800
11 Jan 2022	32.30	32.79	32.02	32.75	32.23	2,090,100
10 Jan 2022	31.99	32.54	31.69	32.21	31.70	2,822,500
07 Jan 2022	31.52	32.47	31.52	32.41	31.90	1,350,800
06 Jan 2022	31.05	31.89	30.41	31.51	31.01	2,012,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,339.30-52.40(-0.71%)

AUD/USD0.7081-0.0008(-0.12%)

ASX 2007,105.90-49.30(-0.69%)

OIL113.82+3.49(+3.16%)

GOLD1,846.90+0.60(+0.03%)

BTC-AUD41,286.93-996.79(-2.36%)

News that makes you smarter and richer... For free.

Organon & Co. (OGN)

ALL ORDS
7,339.30
-52.40(-0.71%)

AUD/USD
0.7081
-0.0008(-0.12%)

ASX 200
7,105.90
-49.30(-0.69%)

OIL
113.82
+3.49(+3.16%)

GOLD
1,846.90
+0.60(+0.03%)

BTC-AUD
41,286.93
-996.79(-2.36%)