Skip to main content
logo
Organon & Co. (BIT:1OGN)
Italy flag Italy · Delayed Price · Currency is EUR
8.32
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20258.328.328.328.32---
Aug 11, 20258.328.328.328.32---
Aug 8, 20258.328.328.328.32---
Aug 7, 20258.328.328.328.32---
Aug 6, 20258.328.328.328.32---
Aug 5, 20258.398.398.208.32--3.07%900
Aug 4, 20258.598.598.598.59---
Aug 1, 20258.598.598.598.59---
Jul 31, 20258.598.598.598.59---
Jul 30, 20258.598.598.598.59---
Jul 29, 20258.598.598.598.59---
Jul 28, 20258.598.598.598.59---
Jul 25, 20258.598.598.598.59---
Jul 24, 20258.598.598.598.59---
Jul 23, 20258.598.598.598.59---
Jul 22, 20258.598.598.598.59---
Jul 21, 20258.598.598.598.59---
Jul 18, 20258.598.598.598.59---
Jul 17, 20258.598.598.598.59---
Jul 16, 20258.598.598.598.59---
Jul 15, 20258.598.598.598.59---
Jul 14, 20258.598.598.598.59---
Jul 11, 20258.598.598.598.59---
Jul 10, 20258.598.598.598.59---
Jul 9, 20258.598.598.598.59---
Jul 8, 20258.598.598.598.59---
Jul 7, 20258.598.598.598.59---
Jul 4, 20258.598.598.598.59---
Jul 3, 20258.598.598.598.59---
Jul 2, 20258.198.598.198.59--0.51%450
Jul 1, 20258.638.638.638.63---
Jun 30, 20258.638.638.638.63---
Jun 27, 20258.638.638.638.63---
Jun 26, 20258.638.638.638.63---
Jun 25, 20258.638.638.638.63---
Jun 24, 20258.638.638.638.63---
Jun 23, 20258.638.638.638.63---
Jun 20, 20258.638.638.638.63---
Jun 19, 20258.638.638.638.63---
Jun 18, 20258.638.638.638.63---
Jun 17, 20258.638.638.638.63---
Jun 16, 20258.638.638.638.63---
Jun 13, 20258.638.638.638.63---
Jun 12, 20258.638.638.638.63---
Jun 11, 20258.638.638.638.63---
Jun 10, 20258.208.638.208.63-22.76%50
Jun 9, 20257.037.037.037.03---
Jun 6, 20257.037.037.037.03---
Jun 5, 20257.037.037.037.03---
Jun 4, 20257.037.037.037.03---