Organon & Co. (OGN) Historical Prices & Data

Organon & Co.
OGN
(NYSE)
Closed
15.03
-0.28 (-1.83%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
15.25
High
15.33
Low
14.86

Organon & Co. Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	15.34	14.86	15.25	15.03	-1.44%
Nov 14, 2024	15.83	15.25	15.70	15.31	-2.48%
Nov 13, 2024	15.85	15.47	15.58	15.61	0.19%
Nov 12, 2024	15.72	15.24	15.57	15.58	0.06%
Nov 11, 2024	16.16	15.77	15.89	15.81	-0.49%
Nov 8, 2024	15.98	15.67	15.91	15.76	-0.93%
Nov 7, 2024	16.06	15.66	15.72	15.84	0.75%
Nov 6, 2024	16.53	15.46	16.46	15.53	-5.67%
Nov 5, 2024	16.56	15.70	16.45	16.17	-1.67%
Nov 4, 2024	17.71	16.52	17.65	16.63	-5.79%
Nov 1, 2024	18.61	17.74	18.18	17.76	-2.32%
Oct 31, 2024	18.71	17.55	17.70	18.45	4.28%
Oct 30, 2024	17.80	17.26	17.44	17.62	1.01%
Oct 29, 2024	17.57	16.90	17.03	17.54	3.00%
Oct 28, 2024	17.21	16.94	17.06	17.16	0.58%
Oct 25, 2024	17.06	16.84	16.97	16.86	-0.64%
Oct 24, 2024	17.04	16.80	16.90	16.92	0.12%
Oct 23, 2024	17.13	16.86	17.01	16.91	-0.58%
Oct 22, 2024	17.18	16.95	17.11	17.05	-0.34%
Oct 21, 2024	17.48	17.12	17.25	17.15	-0.63%
Oct 18, 2024	17.42	17.14	17.38	17.30	-0.45%

Highest:18.71

Lowest:14.86

Average:16.57

Difference:-2.35

% Change:-13.53%

Data Vendor: Xignite Logo

Stocks