Organon & Co (1OGN)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | -3.07 | -14.299021891 | 21.47 | 21.47 | 18 | 306 | 18.08895254 | DE |
| 26 | 0.225 | 1.23796423659 | 18.175 | 21.47 | 17.815 | 187 | 18.64578257 | DE |
| 52 | 7.915 | 75.4887935145 | 10.485 | 21.47 | 10.485 | 198 | 15.8832471 | DE |
| 156 | 7.915 | 75.4887935145 | 10.485 | 21.47 | 10.485 | 198 | 15.8832471 | DE |
| 260 | 7.915 | 75.4887935145 | 10.485 | 21.47 | 10.485 | 198 | 15.8832471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729266900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1729180500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1729094100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1729007700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1728921300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1728662100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1728575700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1728489300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1728402900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1728316500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1728057300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727970900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727884500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727798100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727711700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727452500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727366100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727279700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727193300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1727106900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726847700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726761300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726674900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726588500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726502100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726242900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726156500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726070100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725983700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725897300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725638100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725551700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725465300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725378900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725292500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1725033300 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1724946900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1724860500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1724774100 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1724687700 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1724428500 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1724342100 | 18.4 | 0.26 | 1.43 | 18.4 | 18.4 | 18.4 | 5 |
| 1724255700 | 18.14 | 0.14 | 0.78 | 18.14 | 18.14 | 18.14 | 5 |
| 1724169300 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1724082900 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1723823700 | 18 | -0.5 | -2.70 | 18 | 18 | 18 | 1000 |
| 1723650900 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723564500 | 18.5 | -0.61 | -3.19 | 21.47 | 21.47 | 18.5 | 212 |
| 1723446000 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1723186800 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1723100400 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1723014000 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1722927600 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1722841200 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1722582000 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1722495600 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1722409200 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1722322800 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1722236400 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1721977200 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1721890800 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1721804400 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1721718000 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1721631600 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
