Organon & Co. (BMV:OGN)
Mexico · Delayed Price · Currency is MXN 245.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.15% | 10 |
| May 8, 2026 | 244.97 | 244.97 | 244.97 | 244.97 | 244.63 | 6.51% | 23 |
| Apr 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.68 | -0.43% | 115 |
| Apr 29, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 230.68 | -0.06% | 9 |
| Apr 28, 2026 | 231.00 | 231.15 | 225.00 | 231.15 | 230.83 | 16.16% | 392 |
| Apr 24, 2026 | 169.88 | 199.00 | 169.88 | 199.00 | 198.72 | 20.61% | 2,108 |
| Apr 17, 2026 | 164.99 | 165.00 | 164.99 | 164.99 | 164.76 | 6.45% | 43 |
| Apr 15, 2026 | 140.00 | 155.00 | 140.00 | 155.00 | 154.78 | 46.02% | 167 |
| Apr 7, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.00 | -5.39% | 33 |
| Mar 10, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.04 | -6.50% | 20 |
| Mar 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.83 | -8.61% | 20 |
| Feb 25, 2026 | 136.30 | 136.30 | 131.30 | 131.30 | 131.12 | 16.55% | 102 |
| Feb 12, 2026 | 132.00 | 132.00 | 113.00 | 113.00 | 112.50 | -15.04% | 151 |
| Feb 11, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.41 | -16.37% | 20 |
| Jan 21, 2026 | 159.04 | 159.04 | 159.04 | 159.04 | 158.33 | 4.29% | 7 |
| Jan 15, 2026 | 152.35 | 152.50 | 152.35 | 152.50 | 151.82 | 5.12% | 33 |
| Jan 12, 2026 | 145.07 | 145.07 | 145.07 | 145.07 | 144.43 | -1.31% | 12,400 |
| Jan 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.35 | 11.36% | 60 |
| Jan 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.41 | 3.13% | 5 |
| Dec 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.43 | 1.13% | 10 |
| Dec 15, 2025 | 126.80 | 126.80 | 126.40 | 126.57 | 126.01 | 0.73% | 35 |
| Dec 9, 2025 | 129.15 | 129.15 | 125.28 | 125.65 | 125.09 | -5.53% | 87 |
| Dec 3, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 132.41 | -1.48% | 100 |
| Dec 2, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 134.40 | 1.50% | 80 |
| Nov 20, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.41 | -4.75% | 32 |
| Nov 18, 2025 | 140.50 | 140.50 | 140.00 | 140.00 | 139.01 | 1.16% | 225 |
| Nov 14, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 137.42 | 0.29% | 10 |