Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
8.40
-1.27 (-13.13%)
At close: Aug 5, 2025, 4:00 PM
8.53
+0.13 (1.55%)
Pre-market: Aug 6, 2025, 4:04 AM EDT

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202510.3010.318.388.408.40-13.13%12,924,986
Aug 4, 20259.809.879.569.679.67-0.82%7,359,815
Aug 1, 20259.799.879.539.759.750.52%3,693,622
Jul 31, 202510.0110.059.659.709.70-3.39%4,759,120
Jul 30, 202510.2610.3910.0310.0410.04-0.99%4,010,400
Jul 29, 20259.9010.159.7810.1410.141.71%3,825,320
Jul 28, 202510.1710.189.949.979.97-2.35%2,904,921
Jul 25, 202510.1010.2210.0010.2110.211.39%2,176,108
Jul 24, 202510.0510.169.9610.0710.07-0.30%2,836,002
Jul 23, 20259.8910.229.8710.1010.102.85%4,061,010
Jul 22, 20259.539.849.519.829.823.92%4,818,756
Jul 21, 20259.649.689.409.459.45-0.11%3,897,938
Jul 18, 20259.759.789.409.469.46-1.87%3,132,258
Jul 17, 20259.569.699.539.649.640.10%3,940,196
Jul 16, 20259.659.819.559.639.630.73%3,360,922
Jul 15, 20259.879.889.559.569.56-2.55%3,475,096
Jul 14, 20259.9010.019.779.819.81-1.31%2,625,543
Jul 11, 20259.8310.079.749.949.94-0.80%3,566,537
Jul 10, 20259.9310.129.8510.0210.021.11%3,810,461
Jul 9, 202510.0710.209.909.919.91-0.40%3,640,275
Jul 8, 20259.7210.279.719.959.952.37%5,190,700
Jul 7, 20259.909.989.729.729.72-2.41%2,585,511
Jul 3, 202510.1910.239.969.969.96-1.87%2,377,417
Jul 2, 202510.0210.299.9210.1510.151.00%4,122,428
Jul 1, 20259.6010.449.5510.0510.053.82%5,504,690
Jun 30, 20259.889.949.609.689.68-1.83%3,609,456
Jun 27, 20259.9810.149.739.869.86-1.20%4,463,193
Jun 26, 202510.0310.189.959.989.98-0.20%2,542,836
Jun 25, 20259.8010.129.7310.0010.000.50%2,805,893
Jun 24, 20259.8510.029.839.959.951.53%3,212,508
Jun 23, 20259.689.849.459.809.800.51%3,281,060
Jun 20, 20259.839.889.609.759.75-1.32%4,766,853
Jun 18, 20259.8410.029.749.889.880.30%3,014,964
Jun 17, 202510.0510.119.759.859.85-3.34%2,972,422
Jun 16, 202510.0810.309.9810.1910.191.49%4,646,057
Jun 13, 20259.9110.249.8810.0410.04-0.30%3,343,921
Jun 12, 20259.9510.369.9410.0710.07-0.10%4,398,990
Jun 11, 202510.1110.309.9910.0810.080.40%3,115,319
Jun 10, 20259.8210.249.7210.0410.042.87%5,098,478
Jun 9, 20259.6010.059.589.769.762.09%3,890,837
Jun 6, 20259.309.649.289.569.564.03%6,547,742
Jun 5, 20259.549.549.129.199.19-3.57%5,416,290
Jun 4, 20259.519.779.459.539.530.95%3,018,899
Jun 3, 20259.219.518.989.449.442.05%4,175,458
Jun 2, 20259.159.268.829.259.250.33%5,600,132
May 30, 20259.409.459.179.229.22-3.35%5,303,686
May 29, 20259.209.629.079.549.544.26%6,851,110
May 28, 20259.129.238.919.159.150.11%4,652,209
May 27, 20258.889.358.769.149.145.18%6,116,811
May 23, 20258.498.748.238.698.69-5,397,105