Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Organon & Co. (NY: OGN )

20.35 +0.41 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	19.95	20.47	19.76	20.35	1,720,729	+0.13(+0.64%)
Aug 15, 2024	20.27	20.67	20.21	20.22	1,200,875	+0.25(+1.25%)
Aug 14, 2024	20.38	20.47	19.80	19.97	1,590,865	-0.32(-1.58%)
Aug 13, 2024	19.64	20.34	19.48	20.29	1,180,616	+0.83(+4.27%)
Aug 12, 2024	20.20	20.25	19.15	19.46	1,827,057	-0.69(-3.42%)
Aug 09, 2024	19.61	20.47	19.35	20.15	1,676,203	+0.59(+3.02%)
Aug 08, 2024	19.20	19.77	18.79	19.56	1,828,827	+0.51(+2.68%)
Aug 07, 2024	19.02	19.59	18.62	19.05	2,413,370	+0.40(+2.14%)
Aug 06, 2024	19.58	19.90	17.75	18.65	8,378,506	-1.54(-7.63%)
Aug 05, 2024	19.80	20.46	19.46	20.19	3,098,621	-0.72(-3.44%)
Aug 02, 2024	21.36	21.50	20.51	20.91	2,064,114	-0.74(-3.42%)
Aug 01, 2024	21.98	22.13	21.51	21.65	1,614,849	-0.21(-0.96%)
Jul 31, 2024	22.38	22.44	21.75	21.86	1,536,139	-0.41(-1.84%)
Jul 30, 2024	22.50	22.61	22.00	22.27	1,301,178	-0.21(-0.93%)
Jul 29, 2024	22.38	22.56	21.99	22.48	1,755,647	+0.29(+1.31%)
Jul 26, 2024	22.25	22.37	21.67	22.19	987,601	+0.12(+0.54%)
Jul 25, 2024	21.85	22.16	21.54	22.07	1,862,912	+0.44(+2.03%)
Jul 24, 2024	21.47	21.94	21.37	21.63	1,211,392	+0.17(+0.79%)
Jul 23, 2024	21.50	21.68	21.09	21.46	1,370,428	-0.08(-0.37%)
Jul 22, 2024	21.14	21.56	20.67	21.54	1,292,243	+0.56(+2.67%)
Jul 19, 2024	20.94	21.18	20.86	20.98	1,126,580	+0.01(+0.05%)
Jul 18, 2024	21.03	21.49	20.87	20.97	1,154,055	-0.19(-0.90%)
Jul 17, 2024	20.60	21.43	20.55	21.16	1,809,180	+0.35(+1.68%)
Jul 16, 2024	20.84	21.05	20.64	20.81	1,361,767	+0.08(+0.39%)
Jul 15, 2024	21.36	21.39	20.72	20.73	1,024,507	-0.57(-2.68%)
Jul 12, 2024	21.02	21.44	20.82	21.30	1,962,256	+0.42(+2.01%)
Jul 11, 2024	20.24	20.99	20.15	20.88	1,723,323	+0.96(+4.82%)
Jul 10, 2024	19.93	20.05	19.34	19.92	1,937,984	-0.01(-0.05%)
Jul 09, 2024	20.14	20.29	19.84	19.93	1,785,829	-0.21(-1.04%)
Jul 08, 2024	20.31	20.46	20.12	20.14	1,074,030	+0.03(+0.15%)
Jul 05, 2024	20.25	20.31	19.94	20.11	1,887,381	-0.20(-0.98%)
Jul 03, 2024	20.18	20.55	20.12	20.31	890,360	+0.19(+0.94%)
Jul 02, 2024	20.16	20.38	20.05	20.12	913,767	-0.19(-0.94%)
Jul 01, 2024	20.82	21.01	20.17	20.31	1,483,364	-0.39(-1.88%)
Jun 28, 2024	20.76	21.03	20.52	20.70	2,030,415	+0.11(+0.53%)
Jun 27, 2024	20.59	20.71	20.38	20.59	873,650	-0.04(-0.19%)
Jun 26, 2024	20.61	20.71	20.41	20.63	869,719	-0.16(-0.77%)
Jun 25, 2024	21.13	21.19	20.79	20.79	845,666	-0.33(-1.56%)
Jun 24, 2024	20.95	21.44	20.90	21.12	1,427,123	+0.28(+1.34%)
Jun 21, 2024	20.61	20.93	20.31	20.84	3,375,414	+0.39(+1.91%)
Jun 20, 2024	20.22	20.54	20.15	20.45	1,123,162	+0.10(+0.49%)
Jun 18, 2024	20.30	20.44	20.21	20.35	1,572,467	+0.00(+0.00%)
Jun 17, 2024	20.31	20.54	19.88	20.35	1,418,719	-0.05(-0.25%)
Jun 14, 2024	20.27	20.45	19.82	20.40	1,402,136	-0.11(-0.54%)
Jun 13, 2024	20.77	20.84	20.46	20.51	1,223,890	-0.33(-1.58%)
Jun 12, 2024	20.81	21.15	20.62	20.84	1,833,272	+0.58(+2.86%)
Jun 11, 2024	20.58	20.66	20.16	20.26	3,843,072	-0.45(-2.17%)
Jun 10, 2024	20.56	20.82	20.36	20.71	1,107,549	-0.04(-0.19%)
Jun 07, 2024	20.53	20.81	20.32	20.75	900,307	+0.08(+0.39%)
Jun 06, 2024	20.81	21.02	20.55	20.67	952,157	-0.29(-1.38%)
Jun 05, 2024	20.93	21.02	20.70	20.96	1,026,848	+0.08(+0.38%)
Jun 04, 2024	21.33	21.45	20.80	20.88	1,339,101	-0.50(-2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.