OGN - Organon & Co.
Close
14.965
0.015 0.100%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:39 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.05%
PREVIOUS CLOSE
CHG
CHG%
$14.95
0.02
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $14.68 | $14.68 | $14.81 | $14.81 | $14.51 | $14.51 | $14.73 | $14.73 | 1,141,102 | $1,141,066.00 |
| 12/23/2024 | $14.51 | $14.51 | $14.74 | $14.74 | $13.87 | $13.87 | $14.70 | $14.70 | 4,392,894 | $4,392,894.00 |
| 12/20/2024 | $14.54 | $14.54 | $14.92 | $14.92 | $14.41 | $14.41 | $14.58 | $14.58 | 31,638,798 | $31,499,885.00 |
| 12/19/2024 | $14.53 | $14.53 | $14.79 | $14.79 | $14.39 | $14.39 | $14.44 | $14.44 | 3,877,920 | $3,877,920.00 |
| 12/18/2024 | $14.80 | $14.80 | $15.15 | $15.15 | $14.50 | $14.50 | $14.51 | $14.51 | 3,187,114 | $3,187,114.00 |
| 12/17/2024 | $14.56 | $14.56 | $14.81 | $14.81 | $14.53 | $14.53 | $14.77 | $14.77 | 3,483,582 | $3,483,582.00 |
| 12/16/2024 | $15.23 | $15.23 | $15.41 | $15.41 | $14.56 | $14.56 | $14.58 | $14.58 | 4,447,794 | $4,447,794.00 |
| 12/13/2024 | $15.27 | $15.27 | $15.40 | $15.40 | $14.75 | $14.75 | $15.30 | $15.30 | 5,316,877 | $5,316,877.00 |