OGN

Organon Historical Data

Company Name Stock Ticker Symbol Market Type
Organon and Co OGN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -0.64% 23.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.69 23.33 24.16 23.40 23.55
more quote information »

OGN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0526.2523.3324.542,096,709-2.65-10.17%
1 Month28.7730.2723.3327.331,869,604-5.37-18.67%
3 Months32.8733.2923.3329.841,623,828-9.47-28.81%
6 Months35.3839.0923.3332.451,591,425-11.98-33.86%
1 Year33.92539.47523.3332.991,869,481-10.53-31.02%
3 Years34.2039.47523.3332.472,290,984-10.80-31.58%
5 Years34.2039.47523.3332.472,290,984-10.80-31.58%

OGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 23.40 -0.15 -0.64% 23.69 24.16 23.33 2,182,513
Sep 29 2022 23.55 -0.96 -3.92% 24.27 24.38 23.38 2,305,164
Sep 28 2022 24.51 0.25 1.03% 24.48 24.69 24.16 2,127,243
Sep 27 2022 24.26 -0.89 -3.54% 25.28 25.35 24.215 2,765,001
Sep 26 2022 25.15 -0.60 -2.33% 25.52 25.83 25.06 1,454,121
Sep 23 2022 25.75 -0.54 -2.05% 26.05 26.25 25.31 1,832,016
Sep 22 2022 26.29 -0.51 -1.9% 26.66 26.75 26.20 1,475,260
Sep 21 2022 26.80 -0.50 -1.83% 27.35 27.64 26.79 1,135,020
Sep 20 2022 27.30 -1.00 -3.53% 28.01 28.11 27.24 1,435,710
Sep 19 2022 28.30 -0.31 -1.08% 28.51 28.62 27.535 1,875,360
Sep 16 2022 28.61 -0.14 -0.49% 28.62 28.95 28.411 5,939,531
Sep 15 2022 28.75 0.13 0.45% 28.78 29.12 28.54 1,501,645
Sep 14 2022 28.62 -0.11 -0.38% 28.89 28.93 28.18 1,647,387
Sep 13 2022 28.73 -0.98 -3.3% 29.24 29.40 28.56 1,260,682
Sep 12 2022 29.71 -0.12 -0.4% 29.92 30.27 29.32 1,425,977
Sep 09 2022 29.83 0.47 1.6% 29.37 29.95 29.32 1,371,991
Sep 08 2022 29.36 0.40 1.38% 28.87 29.49 28.825 1,106,401
Sep 07 2022 28.96 0.25 0.87% 28.77 29.12 28.225 1,738,936
Sep 06 2022 28.71 0.21 0.74% 28.85 29.65 28.69 1,726,837
Sep 02 2022 28.50 -0.31 -1.08% 28.77 29.12 28.39 1,398,189
See More Historical Prices »


Your Recent History
NYSE
OGN
Organon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now