Gold vs US Dollar

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Organon and Co (OGN)
Organon and Co (OGN) Historical

OGN Organon and Co

18.7999

0.1899 (1.02%)

01 May 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Organon and Co	NYSE:OGN	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.1899	1.02%	18.7999

High Price	Low Price	Open Price	Shares Traded	Last Trade
19.12	18.59	18.61	2,398,395	23:36:07

Organon (OGN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 May 2024	18.83	0.22	1.18%	18.59	19.12	2,398,395
30 Apr 2024	18.61	-0.29	-1.53%	18.56	18.92	2,340,341
29 Apr 2024	18.90	0.35	1.89%	18.69	19.04	2,158,900
26 Apr 2024	18.55	0.13	0.71%	18.33	18.68	2,049,747
25 Apr 2024	18.42	-0.29	-1.55%	18.20	18.73	1,522,101
24 Apr 2024	18.71	0.19	1.03%	18.11	18.75	1,999,244
23 Apr 2024	18.52	0.52	2.89%	17.82	18.54	1,698,823
22 Apr 2024	18.00	0.18	1.01%	17.79	18.11	1,551,049
19 Apr 2024	17.82	-0.04	-0.22%	17.38	18.025	3,612,200
18 Apr 2024	17.86	-0.01	-0.06%	17.81	18.235	2,129,589
17 Apr 2024	17.87	0.08	0.45%	17.4325	17.92	2,798,553
16 Apr 2024	17.79	0.08	0.45%	17.38	17.92	2,451,844
15 Apr 2024	17.71	0.26	1.49%	17.58	17.92	3,048,725
12 Apr 2024	17.45	-0.83	-4.54%	17.33	18.24	2,976,297
11 Apr 2024	18.28	0.12	0.66%	17.925	18.4699	1,854,451
10 Apr 2024	18.16	-0.25	-1.36%	18.00	18.22	2,499,422
09 Apr 2024	18.41	0.25	1.38%	18.095	18.43	1,645,733
08 Apr 2024	18.16	0.30	1.68%	17.67	18.18	1,285,918
05 Apr 2024	17.86	-0.01	-0.06%	17.52	18.015	1,941,967
04 Apr 2024	17.87	-0.04	-0.22%	17.87	18.23	1,445,170
03 Apr 2024	17.91	-0.22	-1.21%	17.855	18.20	2,220,875
02 Apr 2024	18.13	-0.37	-2.00%	18.04	18.33	1,490,780

Download more Organon and Co Historical Data

Organon and Co (OGN) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	18.44	19.12	18.11	18.65	2,017,695	0.3599	1.95%
1 Month	18.10	19.12	17.33	18.10	2,171,842	0.6999	3.87%
3 Months	16.85	19.12	15.84	17.96	2,338,987	1.95	11.57%
6 Months	14.78	19.12	10.835	14.86	3,450,436	4.02	27.20%
1 Year	24.69	24.79	10.835	16.85	3,219,640	-5.89	-23.86%
3 Years	34.20	39.475	10.835	24.65	2,556,337	-15.40	-45.03%
5 Years	34.20	39.475	10.835	24.65	2,556,337	-15.40	-45.03%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions