Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
15.58
+0.01 (0.06%)
Dec 3, 2024, 2:04 PM EST - Market open
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 15.85 | 15.85 | 15.34 | 15.57 | 15.57 | -1.89% | 2,606,861 |
| Nov 29, 2024 | 16.03 | 16.14 | 15.73 | 15.87 | 15.87 | -0.69% | 1,061,000 |
| Nov 27, 2024 | 15.88 | 16.15 | 15.88 | 15.98 | 15.98 | 1.20% | 1,855,226 |
| Nov 26, 2024 | 16.15 | 16.20 | 15.67 | 15.79 | 15.79 | -2.35% | 2,776,022 |
| Nov 25, 2024 | 15.49 | 16.29 | 15.45 | 16.17 | 16.17 | 5.82% | 4,571,201 |
| Nov 22, 2024 | 14.94 | 15.47 | 14.94 | 15.28 | 15.28 | 2.62% | 2,549,197 |
| Nov 21, 2024 | 14.77 | 15.05 | 14.75 | 14.89 | 14.89 | 1.09% | 2,219,395 |
| Nov 20, 2024 | 14.59 | 14.78 | 14.45 | 14.73 | 14.73 | 0.96% | 2,310,099 |
| Nov 19, 2024 | 14.93 | 15.05 | 14.39 | 14.59 | 14.59 | -3.38% | 3,796,047 |
| Nov 18, 2024 | 14.90 | 15.15 | 14.80 | 15.10 | 15.10 | 0.47% | 2,373,395 |
| Nov 15, 2024 | 15.25 | 15.34 | 14.86 | 15.03 | 15.03 | -1.83% | 2,832,169 |
| Nov 14, 2024 | 15.70 | 15.83 | 15.25 | 15.31 | 15.31 | -1.92% | 1,909,142 |
| Nov 13, 2024 | 15.58 | 15.85 | 15.47 | 15.61 | 15.61 | 0.19% | 2,285,020 |
| Nov 12, 2024 | 15.57 | 15.72 | 15.25 | 15.58 | 15.58 | -3.17% | 3,638,737 |
| Nov 11, 2024 | 16.17 | 16.45 | 16.05 | 16.09 | 15.81 | 0.31% | 2,845,758 |
| Nov 8, 2024 | 16.19 | 16.27 | 15.95 | 16.04 | 15.76 | -0.50% | 2,570,213 |
| Nov 7, 2024 | 16.00 | 16.35 | 15.94 | 16.12 | 15.84 | 2.03% | 3,355,170 |
| Nov 6, 2024 | 16.75 | 16.82 | 15.74 | 15.80 | 15.52 | -4.01% | 5,543,896 |
| Nov 5, 2024 | 16.74 | 16.85 | 15.98 | 16.46 | 16.17 | -2.72% | 7,657,787 |
| Nov 4, 2024 | 17.96 | 18.02 | 16.82 | 16.92 | 16.62 | -6.36% | 4,597,287 |
| Nov 1, 2024 | 18.50 | 18.94 | 18.05 | 18.07 | 17.75 | -3.78% | 2,702,952 |
| Oct 31, 2024 | 18.01 | 19.05 | 17.86 | 18.78 | 18.45 | 4.74% | 4,092,822 |
| Oct 30, 2024 | 17.75 | 18.12 | 17.57 | 17.93 | 17.61 | 0.45% | 3,347,052 |
| Oct 29, 2024 | 17.33 | 17.88 | 17.20 | 17.85 | 17.54 | 2.23% | 3,105,981 |
| Oct 28, 2024 | 17.36 | 17.52 | 17.24 | 17.46 | 17.15 | 1.75% | 1,557,584 |
| Oct 25, 2024 | 17.27 | 17.36 | 17.14 | 17.16 | 16.86 | -0.35% | 1,533,416 |
| Oct 24, 2024 | 17.20 | 17.34 | 17.10 | 17.22 | 16.92 | 0.06% | 1,991,600 |
| Oct 23, 2024 | 17.31 | 17.43 | 17.16 | 17.21 | 16.91 | -0.81% | 1,770,607 |
| Oct 22, 2024 | 17.41 | 17.48 | 17.25 | 17.35 | 17.04 | -0.57% | 1,340,402 |
| Oct 21, 2024 | 17.56 | 17.79 | 17.42 | 17.45 | 17.14 | -0.91% | 1,966,086 |
| Oct 18, 2024 | 17.69 | 17.73 | 17.44 | 17.61 | 17.30 | -0.17% | 1,757,020 |
| Oct 17, 2024 | 17.98 | 17.98 | 17.60 | 17.64 | 17.33 | -1.67% | 1,656,522 |
| Oct 16, 2024 | 18.15 | 18.27 | 17.94 | 17.94 | 17.62 | -0.55% | 2,190,576 |
| Oct 15, 2024 | 18.06 | 18.35 | 17.90 | 18.04 | 17.72 | -0.33% | 2,358,957 |
| Oct 14, 2024 | 17.96 | 18.15 | 17.81 | 18.10 | 17.78 | 0.56% | 1,608,338 |
| Oct 11, 2024 | 17.97 | 18.16 | 17.88 | 18.00 | 17.68 | 0.11% | 1,841,061 |
| Oct 10, 2024 | 18.03 | 18.08 | 17.72 | 17.98 | 17.66 | -0.28% | 2,095,629 |
| Oct 9, 2024 | 18.12 | 18.17 | 17.93 | 18.03 | 17.71 | -0.39% | 1,952,364 |
| Oct 8, 2024 | 18.04 | 18.18 | 17.96 | 18.10 | 17.78 | -0.11% | 1,760,085 |
| Oct 7, 2024 | 18.33 | 18.33 | 17.84 | 18.12 | 17.80 | -0.93% | 2,854,771 |
| Oct 4, 2024 | 18.40 | 18.53 | 18.25 | 18.29 | 17.97 | 0.16% | 2,175,754 |
| Oct 3, 2024 | 18.50 | 18.65 | 18.22 | 18.26 | 17.94 | -1.72% | 2,203,819 |
| Oct 2, 2024 | 18.88 | 18.93 | 18.50 | 18.58 | 18.25 | -1.33% | 2,029,511 |
| Oct 1, 2024 | 19.10 | 19.15 | 18.63 | 18.83 | 18.50 | -1.57% | 2,161,710 |
| Sep 30, 2024 | 19.26 | 19.35 | 19.08 | 19.13 | 18.79 | -0.26% | 2,608,587 |
| Sep 27, 2024 | 19.39 | 19.41 | 19.04 | 19.18 | 18.84 | 0.05% | 1,627,647 |
| Sep 26, 2024 | 19.18 | 19.26 | 18.98 | 19.17 | 18.83 | 0.74% | 1,706,107 |
| Sep 25, 2024 | 19.70 | 19.73 | 18.96 | 19.03 | 18.69 | -3.20% | 2,411,840 |
| Sep 24, 2024 | 19.80 | 19.83 | 19.51 | 19.66 | 19.31 | -0.30% | 1,279,850 |
| Sep 23, 2024 | 19.55 | 19.79 | 19.46 | 19.72 | 19.37 | 1.18% | 1,254,414 |
| Sep 20, 2024 | 20.09 | 20.09 | 19.43 | 19.49 | 19.15 | -3.42% | 5,887,693 |
| Sep 19, 2024 | 20.26 | 20.48 | 19.70 | 20.18 | 19.82 | 1.05% | 2,648,879 |
| Sep 18, 2024 | 20.51 | 20.58 | 19.42 | 19.97 | 19.62 | -2.82% | 3,863,109 |
| Sep 17, 2024 | 20.93 | 20.96 | 20.38 | 20.55 | 20.19 | -1.58% | 1,345,810 |
| Sep 16, 2024 | 20.51 | 21.06 | 20.41 | 20.88 | 20.51 | 2.00% | 1,087,138 |
| Sep 13, 2024 | 20.54 | 20.92 | 20.44 | 20.47 | 20.11 | 0.89% | 1,053,421 |
| Sep 12, 2024 | 20.10 | 20.33 | 20.04 | 20.29 | 19.93 | 0.64% | 1,280,382 |
| Sep 11, 2024 | 20.01 | 20.27 | 19.71 | 20.16 | 19.80 | 0.35% | 1,181,125 |
| Sep 10, 2024 | 20.15 | 20.22 | 19.85 | 20.09 | 19.74 | -0.45% | 1,284,237 |
| Sep 9, 2024 | 20.44 | 20.59 | 20.14 | 20.18 | 19.82 | -1.51% | 1,359,237 |
| Sep 6, 2024 | 20.96 | 21.25 | 20.48 | 20.49 | 20.13 | -4.07% | 1,647,837 |
| Sep 5, 2024 | 22.40 | 22.42 | 21.28 | 21.36 | 20.98 | -3.87% | 1,356,711 |
| Sep 4, 2024 | 22.03 | 22.31 | 21.93 | 22.22 | 21.83 | 0.63% | 885,762 |
| Sep 3, 2024 | 22.07 | 22.32 | 21.84 | 22.08 | 21.69 | -1.21% | 1,251,044 |
| Aug 30, 2024 | 22.44 | 22.61 | 22.15 | 22.35 | 21.96 | 0.18% | 1,446,988 |
| Aug 29, 2024 | 22.64 | 22.67 | 22.26 | 22.31 | 21.92 | -0.71% | 1,217,654 |
| Aug 28, 2024 | 22.21 | 22.60 | 22.19 | 22.47 | 22.07 | 0.27% | 1,105,175 |
| Aug 27, 2024 | 22.92 | 22.98 | 22.14 | 22.41 | 22.01 | -2.69% | 1,465,400 |
| Aug 26, 2024 | 22.40 | 23.10 | 22.27 | 23.03 | 22.62 | 3.00% | 1,914,142 |
| Aug 23, 2024 | 21.00 | 22.49 | 20.92 | 22.36 | 21.97 | 7.04% | 2,945,610 |
| Aug 22, 2024 | 21.08 | 21.08 | 20.78 | 20.89 | 20.52 | -0.67% | 1,113,953 |
| Aug 21, 2024 | 20.85 | 21.05 | 20.70 | 21.03 | 20.66 | 1.11% | 1,681,418 |
| Aug 20, 2024 | 20.76 | 21.31 | 20.71 | 20.80 | 20.43 | -0.76% | 1,459,387 |
| Aug 19, 2024 | 20.41 | 20.99 | 20.19 | 20.96 | 20.59 | 3.00% | 1,674,098 |
| Aug 16, 2024 | 19.95 | 20.47 | 19.76 | 20.35 | 19.99 | 0.64% | 1,720,729 |
| Aug 15, 2024 | 20.27 | 20.67 | 20.21 | 20.22 | 19.59 | 1.25% | 1,200,949 |
| Aug 14, 2024 | 20.38 | 20.47 | 19.80 | 19.97 | 19.35 | -1.58% | 1,591,158 |
| Aug 13, 2024 | 19.64 | 20.34 | 19.48 | 20.29 | 19.66 | 4.27% | 1,180,616 |
| Aug 12, 2024 | 20.20 | 20.25 | 19.15 | 19.46 | 18.86 | -3.42% | 1,827,057 |
| Aug 9, 2024 | 19.61 | 20.47 | 19.35 | 20.15 | 19.53 | 3.02% | 1,676,203 |
| Aug 8, 2024 | 19.20 | 19.77 | 18.79 | 19.56 | 18.95 | 2.68% | 1,828,827 |
| Aug 7, 2024 | 19.02 | 19.60 | 18.63 | 19.05 | 18.46 | 2.14% | 2,413,392 |
| Aug 6, 2024 | 19.58 | 19.90 | 17.75 | 18.65 | 18.07 | -7.63% | 8,378,603 |
| Aug 5, 2024 | 19.80 | 20.46 | 19.46 | 20.19 | 19.56 | -3.44% | 3,098,620 |
| Aug 2, 2024 | 21.36 | 21.50 | 20.51 | 20.91 | 20.26 | -3.42% | 2,064,114 |
| Aug 1, 2024 | 21.98 | 22.13 | 21.51 | 21.65 | 20.98 | -0.96% | 1,614,849 |
| Jul 31, 2024 | 22.38 | 22.44 | 21.75 | 21.86 | 21.18 | -1.84% | 1,536,139 |
| Jul 30, 2024 | 22.50 | 22.61 | 22.00 | 22.27 | 21.58 | -0.93% | 1,301,428 |
| Jul 29, 2024 | 22.38 | 22.56 | 21.99 | 22.48 | 21.78 | 1.31% | 1,756,208 |
| Jul 26, 2024 | 22.25 | 22.37 | 21.67 | 22.19 | 21.50 | 0.54% | 987,601 |
| Jul 25, 2024 | 21.85 | 22.16 | 21.54 | 22.07 | 21.39 | 2.03% | 1,862,912 |
| Jul 24, 2024 | 21.47 | 21.94 | 21.37 | 21.63 | 20.96 | 0.79% | 1,211,395 |
| Jul 23, 2024 | 21.50 | 21.68 | 21.09 | 21.46 | 20.80 | -0.37% | 1,370,428 |
| Jul 22, 2024 | 21.14 | 21.56 | 20.67 | 21.54 | 20.87 | 2.67% | 1,292,382 |
| Jul 19, 2024 | 20.94 | 21.18 | 20.86 | 20.98 | 20.33 | 0.05% | 1,126,580 |
| Jul 18, 2024 | 21.03 | 21.49 | 20.87 | 20.97 | 20.32 | -0.90% | 1,154,055 |
| Jul 17, 2024 | 20.60 | 21.43 | 20.55 | 21.16 | 20.50 | 1.68% | 1,809,180 |
| Jul 16, 2024 | 20.84 | 21.05 | 20.64 | 20.81 | 20.17 | 0.39% | 1,361,767 |
| Jul 15, 2024 | 21.36 | 21.39 | 20.72 | 20.73 | 20.09 | -2.68% | 1,024,507 |
| Jul 12, 2024 | 21.02 | 21.44 | 20.82 | 21.30 | 20.64 | 2.01% | 1,962,256 |