Organon & Co Recent Share Price (USX:OGN)

10 Followers USX:OGN - Organon & Co Organon & Co
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Oct 2021	USD	32.23	33.14	31.92	33.07	33.07	+0.54 (+1.66%)	2,533,300
5 Oct 2021	USD	32.68	33.14	32.49	32.53	32.53	-0.41 (-1.24%)	2,452,800
4 Oct 2021	USD	33.18	33.58	32.82	32.94	32.94	-0.39 (-1.17%)	1,784,800
1 Oct 2021	USD	32.88	33.6	32.56	33.33	33.33	+0.54 (+1.65%)	1,497,500
30 Sep 2021	USD	33.925	34.17	32.78	32.79	32.79	-1.19 (-3.50%)	1,481,600
29 Sep 2021	USD	33.02	34	33.01	33.98	33.98	+0.94 (+2.85%)	1,306,300
28 Sep 2021	USD	33.5	33.52	32.895	33.04	33.04	-0.5 (-1.49%)	1,286,800
27 Sep 2021	USD	33.69	33.87	33.42	33.54	33.54	-0.15 (-0.45%)	1,281,300
24 Sep 2021	USD	33.5	33.95	33	33.69	33.69	+0.31 (+0.93%)	1,888,100
23 Sep 2021	USD	32.76	33.47	32.68	33.38	33.38	+0.73 (+2.24%)	1,608,400
22 Sep 2021	USD	33.09	33.24	32.59	32.65	32.65	-0.24 (-0.73%)	1,332,100
21 Sep 2021	USD	33.19	33.39	32.75	32.89	32.89	-0.05 (-0.15%)	1,162,900
20 Sep 2021	USD	33.24	33.7	32.77	32.94	32.94	-1.09 (-3.20%)	1,937,300
17 Sep 2021	USD	33.7	34.08	33.26	34.03	34.03	+0.27 (+0.80%)	4,341,400
16 Sep 2021	USD	33.89	34.09	33.02	33.76	33.76	+0.04 (+0.12%)	1,280,600
15 Sep 2021	USD	33.5	34.26	33.24	33.72	33.72	+0.3 (+0.90%)	1,953,200
14 Sep 2021	USD	33.75	33.88	33.25	33.42	33.42	-0.41 (-1.21%)	1,570,200
13 Sep 2021	USD	34.17	34.18	33.531	33.83	33.83	-0.05 (-0.15%)	1,950,100
10 Sep 2021	USD	34.91	35	33.87	33.88	33.88	-0.8 (-2.31%)	1,658,400
9 Sep 2021	USD	34.97	35	34.24	34.68	34.68	-0.29 (-0.83%)	1,573,500
8 Sep 2021	USD	35.53	35.53	34.75	34.97	34.97	-0.67 (-1.88%)	2,185,000
7 Sep 2021	USD	35.28	35.75	34.87	35.64	35.64	+0.03 (+0.08%)	2,247,200
3 Sep 2021	USD	35.47	35.65	34.86	35.61	35.61	0.0 (0.0%)	1,466,400
2 Sep 2021	USD	35.12	35.64	34.35	35.61	35.61	+1.05 (+3.04%)	2,560,100
1 Sep 2021	USD	34.45	35.37	34.26	34.56	34.56	+0.67 (+1.98%)	2,738,500
31 Aug 2021	USD	33.54	34.098	33.42	33.89	33.89	+0.17 (+0.50%)	1,694,600
30 Aug 2021	USD	34.09	34.24	33.66	33.72	33.72	-0.53 (-1.55%)	1,069,000
27 Aug 2021	USD	33.98	34.32	33.73	34.25	34.25	+0.29 (+0.85%)	1,165,700
26 Aug 2021	USD	33.22	34.36	33.22	33.96	33.96	+0.66 (+1.98%)	1,607,900
25 Aug 2021	USD	33.01	33.61	32.37	33.3	33.3	+0.14 (+0.42%)	1,929,400

Unicorn Response |