Organon & Co. (OGN)
15.84
0.18 (1.15%)
At close: Jan 14, 2025, 3:59 PM
OGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.79 | 16.05 | 15.73 | 15.81 | 0.15 | 0.96% | 2,649,893 |
| Jan 13, 2025 | 15.89 | 15.99 | 15.51 | 15.66 | -0.19 | -1.20% | 2,619,502 |
| Jan 10, 2025 | 15.91 | 16.10 | 15.75 | 15.85 | -0.15 | -0.94% | 4,074,200 |
| Jan 8, 2025 | 15.65 | 16.02 | 15.24 | 16.00 | 0.28 | 1.78% | 3,903,940 |
| Jan 7, 2025 | 15.57 | 15.97 | 15.52 | 15.72 | 0.24 | 1.55% | 2,642,046 |
| Jan 6, 2025 | 15.55 | 16.04 | 15.32 | 15.48 | 0.04 | 0.26% | 4,142,248 |
| Jan 3, 2025 | 14.96 | 15.46 | 14.85 | 15.44 | 0.48 | 3.21% | 2,194,069 |
| Jan 2, 2025 | 15.01 | 15.04 | 14.65 | 14.96 | 0.04 | 0.27% | 2,383,443 |
| Dec 31, 2024 | 14.66 | 15.12 | 14.57 | 14.92 | 0.28 | 1.91% | 2,729,400 |
| Dec 30, 2024 | 14.95 | 14.97 | 14.60 | 14.64 | -0.42 | -2.79% | 2,490,038 |
| Dec 27, 2024 | 14.90 | 15.14 | 14.81 | 15.06 | 0.11 | 0.74% | 2,588,622 |
| Dec 26, 2024 | 14.67 | 15.01 | 14.65 | 14.95 | 0.22 | 1.49% | 2,198,327 |
| Dec 24, 2024 | 14.68 | 14.81 | 14.51 | 14.73 | 0.03 | 0.20% | 1,141,102 |
| Dec 23, 2024 | 14.51 | 14.74 | 13.87 | 14.70 | 0.12 | 0.82% | 4,392,894 |
| Dec 20, 2024 | 14.54 | 14.92 | 14.41 | 14.58 | 0.14 | 0.97% | 31,638,798 |
| Dec 19, 2024 | 14.53 | 14.79 | 14.39 | 14.44 | -0.07 | -0.48% | 3,877,920 |
| Dec 18, 2024 | 14.80 | 15.15 | 14.50 | 14.51 | -0.26 | -1.76% | 3,187,114 |
| Dec 17, 2024 | 14.56 | 14.81 | 14.53 | 14.77 | 0.19 | 1.30% | 3,483,582 |
| Dec 16, 2024 | 15.23 | 15.41 | 14.56 | 14.58 | -0.72 | -4.71% | 4,447,800 |
| Dec 13, 2024 | 15.27 | 15.40 | 14.75 | 15.30 | -0.05 | -0.33% | 5,316,900 |
| Dec 12, 2024 | 15.65 | 15.95 | 15.32 | 15.35 | -0.33 | -2.10% | 3,833,438 |
| Dec 11, 2024 | 15.14 | 15.78 | 15.02 | 15.68 | 0.56 | 3.70% | 4,162,138 |
| Dec 10, 2024 | 15.00 | 15.63 | 14.80 | 15.12 | 0.07 | 0.47% | 4,003,439 |
| Dec 9, 2024 | 15.16 | 15.31 | 15.01 | 15.05 | -0.07 | -0.46% | 3,120,612 |
| Dec 6, 2024 | 15.67 | 15.75 | 15.06 | 15.12 | -0.44 | -2.83% | 2,755,431 |
| Dec 5, 2024 | 15.37 | 15.69 | 15.26 | 15.56 | 0.20 | 1.30% | 2,092,159 |
| Dec 4, 2024 | 15.55 | 15.65 | 15.28 | 15.36 | -0.30 | -1.92% | 2,079,241 |
| Dec 3, 2024 | 15.60 | 15.74 | 15.49 | 15.66 | 0.09 | 0.58% | 1,469,842 |
| Dec 2, 2024 | 15.85 | 15.85 | 15.34 | 15.57 | -0.30 | -1.89% | 2,606,900 |
| Nov 29, 2024 | 16.03 | 16.14 | 15.73 | 15.87 | -0.11 | -0.69% | 1,061,000 |
| Nov 27, 2024 | 15.88 | 16.15 | 15.88 | 15.98 | 0.19 | 1.20% | 1,855,226 |
| Nov 26, 2024 | 16.15 | 16.20 | 15.67 | 15.79 | -0.38 | -2.35% | 2,776,022 |
| Nov 25, 2024 | 15.49 | 16.29 | 15.45 | 16.17 | 0.89 | 5.82% | 4,571,201 |
| Nov 22, 2024 | 14.94 | 15.47 | 14.94 | 15.28 | 0.39 | 2.62% | 2,549,197 |
| Nov 21, 2024 | 14.77 | 15.05 | 14.75 | 14.89 | 0.16 | 1.09% | 2,219,395 |
| Nov 20, 2024 | 14.59 | 14.78 | 14.45 | 14.73 | 0.14 | 0.96% | 2,310,100 |
| Nov 19, 2024 | 14.93 | 15.05 | 14.39 | 14.59 | -0.51 | -3.38% | 3,796,047 |
| Nov 18, 2024 | 14.90 | 15.15 | 14.80 | 15.10 | 0.07 | 0.47% | 2,373,395 |
| Nov 15, 2024 | 15.25 | 15.34 | 14.86 | 15.03 | -0.28 | -1.83% | 2,832,169 |
| Nov 14, 2024 | 15.70 | 15.83 | 15.25 | 15.31 | -0.30 | -1.92% | 1,909,142 |
| Nov 13, 2024 | 15.58 | 15.85 | 15.47 | 15.61 | 0.03 | 0.19% | 2,285,020 |
| Nov 12, 2024 | 15.57 | 15.72 | 15.25 | 15.58 | -0.51 | -3.17% | 3,638,737 |
| Nov 11, 2024 | 16.17 | 16.45 | 16.05 | 16.09 | 0.05 | 0.31% | 2,845,800 |
| Nov 8, 2024 | 16.19 | 16.27 | 15.95 | 16.04 | -0.08 | -0.50% | 2,570,213 |
| Nov 7, 2024 | 16.00 | 16.35 | 15.94 | 16.12 | 0.32 | 2.03% | 3,355,200 |
| Nov 6, 2024 | 16.75 | 16.82 | 15.74 | 15.80 | -0.66 | -4.01% | 5,543,900 |
| Nov 5, 2024 | 16.74 | 16.85 | 15.98 | 16.46 | -0.46 | -2.72% | 7,657,800 |
| Nov 4, 2024 | 17.96 | 18.02 | 16.82 | 16.92 | -1.15 | -6.36% | 4,597,300 |
| Nov 1, 2024 | 18.50 | 18.94 | 18.05 | 18.07 | -0.71 | -3.78% | 2,703,000 |
| Oct 31, 2024 | 18.01 | 19.05 | 17.86 | 18.78 | 0.85 | 4.74% | 4,092,822 |