Organon & Co. (BMV:OGN)
Mexico · Delayed Price · Currency is MXN 165.00
+6.10 (3.84%)
At close: Aug 7, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | - | - |
| Aug 7, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | - | 3.84% | 171 |
| Aug 6, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | - | - | - |
| Aug 5, 2025 | 179.31 | 179.31 | 157.70 | 158.90 | - | -11.96% | 225 |
| Aug 4, 2025 | 180.48 | 180.48 | 180.48 | 180.48 | - | - | - |
| Aug 1, 2025 | 180.48 | 180.48 | 180.48 | 180.48 | - | -1.42% | 5 |
| Jul 31, 2025 | 185.02 | 185.02 | 183.08 | 183.08 | - | -1.73% | 288 |
| Jul 30, 2025 | 186.31 | 186.31 | 186.31 | 186.31 | - | 3.79% | 7 |
| Jul 29, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | - | - | - |
| Jul 28, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | - | - | - |
| Jul 25, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | - | - | - |
| Jul 24, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | - | - | - |
| Jul 23, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | - | - | - |
| Jul 22, 2025 | 178.50 | 180.00 | 178.00 | 179.50 | - | 1.92% | 6,000 |
| Jul 21, 2025 | 181.50 | 181.50 | 176.01 | 176.11 | - | -2.16% | 20,225 |
| Jul 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | -1.23% | 15 |
| Jul 17, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | - | 1.25% | 140 |
| Jul 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| Jul 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1.12% | 7 |
| Jul 14, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 11, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 10, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 9, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 8, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 7, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 3, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 2, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Jul 1, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | -7.77% | 9 |
| Jun 30, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 27, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 26, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 25, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 24, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 23, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 20, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 19, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 17, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 16, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | - | - |
| Jun 13, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | 4.32% | 263 |
| Jun 12, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | - | - | - |
| Jun 11, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | - | - | - |
| Jun 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | - | - | - |
| Jun 9, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | - | 23.33% | 171 |
| Jun 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | - |
| Jun 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | - |
| Jun 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | - |
| Jun 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | - |
| Jun 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | - |