Organon & Co. (BIT:1OGN)
Italy · Delayed Price · Currency is EUR 8.93
+0.13 (1.52%)
Last updated: Sep 19, 2025, 2:36 PM CET
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.17 | 9.17 | 9.17 | 8.93 | 8.93 | -1.74% | 330 |
| Sep 18, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.40% | - |
| Sep 17, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.91% | - |
| Sep 16, 2025 | 8.69 | 8.69 | 8.69 | 8.80 | 8.80 | -0.52% | 7 |
| Sep 15, 2025 | 8.94 | 8.94 | 8.94 | 8.85 | 8.85 | -2.19% | 864 |
| Sep 12, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.05% | - |
| Sep 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.36% | - |
| Sep 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.89% | - |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.92% | - |
| Sep 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.91% | - |
| Sep 5, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.71% | - |
| Sep 4, 2025 | 8.33 | 8.33 | 8.33 | 8.36 | 8.36 | 3.93% | 3,000 |
| Sep 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.52% | - |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.93% | - |
| Sep 1, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.80% | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.17% | - |
| Aug 28, 2025 | 7.73 | 7.73 | 7.73 | 7.75 | 7.75 | -0.74% | 300 |
| Aug 27, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.64% | - |
| Aug 26, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.00% | - |
| Aug 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.75% | - |
| Aug 22, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.85% | - |
| Aug 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.38% | - |
| Aug 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.38% | - |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.55% | - |
| Aug 18, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.95% | - |
| Aug 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.70% | 3,000 |
| Aug 13, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.15% | - |
| Aug 12, 2025 | 7.80 | 7.80 | 7.80 | 7.82 | 7.80 | -0.43% | - |
| Aug 11, 2025 | 7.84 | 7.84 | 7.84 | 7.85 | 7.84 | -0.18% | - |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.87 | 7.85 | 4.85% | - |
| Aug 7, 2025 | 7.49 | 7.49 | 7.49 | 7.50 | 7.49 | 3.16% | - |
| Aug 6, 2025 | 7.26 | 7.26 | 7.26 | 7.27 | 7.26 | -12.59% | - |
| Aug 5, 2025 | 8.39 | 8.39 | 8.20 | 8.32 | 8.30 | -0.74% | 900 |
| Aug 4, 2025 | 8.37 | 8.37 | 8.37 | 8.38 | 8.37 | 0.10% | - |
| Aug 1, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.36 | -3.50% | - |
| Jul 31, 2025 | 8.66 | 8.66 | 8.66 | 8.68 | 8.66 | 0.51% | - |
| Jul 30, 2025 | 8.62 | 8.62 | 8.62 | 8.64 | 8.62 | - | - |
| Jul 29, 2025 | 8.62 | 8.62 | 8.62 | 8.64 | 8.62 | -0.78% | - |
| Jul 28, 2025 | 8.69 | 8.69 | 8.69 | 8.70 | 8.69 | 0.95% | - |
| Jul 25, 2025 | 8.60 | 8.60 | 8.60 | 8.62 | 8.60 | 0.87% | - |
| Jul 24, 2025 | 8.53 | 8.53 | 8.53 | 8.55 | 8.53 | 0.49% | - |
| Jul 23, 2025 | 8.49 | 8.49 | 8.49 | 8.51 | 8.49 | 3.55% | - |
| Jul 22, 2025 | 8.20 | 8.20 | 8.20 | 8.21 | 8.20 | 0.49% | - |
| Jul 21, 2025 | 8.16 | 8.16 | 8.16 | 8.17 | 8.16 | -0.80% | - |
| Jul 18, 2025 | 8.22 | 8.22 | 8.22 | 8.24 | 8.22 | -0.68% | - |
| Jul 17, 2025 | 8.28 | 8.28 | 8.28 | 8.30 | 8.28 | 0.02% | - |
| Jul 16, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.28 | -1.00% | - |
| Jul 15, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.36 | -1.09% | - |
| Jul 14, 2025 | 8.45 | 8.45 | 8.45 | 8.47 | 8.45 | 0.52% | - |
| Jul 11, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.41 | -1.03% | - |