Organon & Co. (BMV:OGN)
Mexico · Delayed Price · Currency is MXN 225.00
-4.00 (-1.75%)
At close: Jul 17, 2026
BMV:OGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.66 | -1.75% | 9 |
| Jun 22, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 228.65 | -1.22% | 100 |
| Jun 9, 2026 | 230.00 | 232.00 | 230.00 | 231.82 | 231.47 | 3.03% | 55 |
| Jun 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.66 | -2.60% | 19 |
| Jun 3, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 230.65 | -3.75% | 260 |
| Jun 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.64 | -2.04% | 41 |
| May 14, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 244.63 | 0.15% | 10 |
| May 8, 2026 | 244.97 | 244.97 | 244.97 | 244.97 | 244.25 | 6.51% | 23 |
| Apr 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.33 | -0.43% | 115 |
| Apr 29, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 230.33 | -0.06% | 9 |
| Apr 28, 2026 | 231.00 | 231.15 | 225.00 | 231.15 | 230.48 | 16.16% | 392 |
| Apr 24, 2026 | 169.88 | 199.00 | 169.88 | 199.00 | 198.42 | 20.61% | 2,108 |
| Apr 17, 2026 | 164.99 | 165.00 | 164.99 | 164.99 | 164.51 | 6.45% | 43 |
| Apr 15, 2026 | 140.00 | 155.00 | 140.00 | 155.00 | 154.55 | 46.02% | 167 |
| Apr 7, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 105.84 | -5.39% | 33 |
| Mar 10, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 111.87 | -6.50% | 20 |
| Mar 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.65 | -8.61% | 20 |
| Feb 25, 2026 | 136.30 | 136.30 | 131.30 | 131.30 | 130.92 | 16.55% | 102 |
| Feb 12, 2026 | 132.00 | 132.00 | 113.00 | 113.00 | 112.33 | -15.04% | 151 |
| Feb 11, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.21 | -16.37% | 20 |