Organon & Co. (BIT:1OGN)
Italy · Delayed Price · Currency is EUR 7.99
+0.05 (0.58%)
At close: Apr 17, 2026
BIT:1OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.58% | - |
| Apr 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 9.87% | - |
| Apr 15, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.26% | - |
| Apr 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.00% | - |
| Apr 13, 2026 | 8.09 | 8.09 | 7.21 | 7.47 | 7.47 | 0.07% | 4,550 |
| Apr 10, 2026 | 6.10 | 6.33 | 6.10 | 7.46 | 7.46 | 45.93% | 680 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.86 | 5.11 | 5.11 | -0.23% | 1 |
| Apr 8, 2026 | 5.26 | 5.26 | 5.09 | 5.13 | 5.13 | -1.50% | 1,162 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | -4.93% | 200 |
| Apr 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.55% | - |
| Apr 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.68% | - |
| Mar 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.52% | - |
| Mar 30, 2026 | 5.27 | 5.27 | 5.27 | 5.02 | 5.02 | -2.90% | 50 |
| Mar 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.16% | - |
| Mar 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.49% | - |
| Mar 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| Mar 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.42% | - |
| Mar 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -6.20% | - |
| Mar 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.18% | - |
| Mar 19, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Mar 18, 2026 | 5.39 | 5.39 | 5.39 | 5.40 | 5.40 | -2.42% | 932 |
| Mar 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.47% | - |
| Mar 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.82% | - |
| Mar 13, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.19% | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.49 | 5.49 | -1.68% | 500 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.58% | - |
| Mar 10, 2026 | 5.61 | 5.61 | 5.61 | 5.55 | 5.55 | -0.36% | 600 |
| Mar 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.73% | - |
| Mar 6, 2026 | 5.73 | 5.73 | 5.70 | 5.67 | 5.67 | -5.63% | 680 |
| Mar 5, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.04% | - |
| Mar 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.60% | - |
| Mar 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.00% | - |
| Mar 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.43% | - |
| Feb 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.71% | - |
| Feb 26, 2026 | 6.19 | 6.31 | 6.04 | 6.18 | 6.18 | -6.48% | 4,655 |
| Feb 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.23% | - |
| Feb 24, 2026 | 6.89 | 6.89 | 6.85 | 6.90 | 6.90 | 1.26% | 6,100 |
| Feb 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.67% | - |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.91% | - |
| Feb 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.63% | - |
| Feb 18, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% | - |
| Feb 17, 2026 | 6.39 | 6.39 | 6.39 | 6.20 | 6.20 | -0.23% | 658 |
| Feb 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.37% | - |
| Feb 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 7.36% | - |
| Feb 12, 2026 | 6.16 | 6.16 | 5.70 | 5.71 | 5.71 | -12.48% | 127 |
| Feb 11, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.40% | - |
| Feb 10, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.30% | - |
| Feb 9, 2026 | 6.64 | 6.64 | 6.64 | 6.59 | 6.59 | -4.38% | 200 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.20% | - |
| Feb 5, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | - |