Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote USD

Organon & Co. (0A9W.IL)

13.15

-1.31

(-9.04%)

At close: April 4 at 7:14:59 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	14.01	14.08	13.08	13.15	13.15	63,886
Apr 3, 2025	14.61	14.69	14.13	14.45	14.45	1,626
Apr 2, 2025	14.16	14.53	13.95	14.53	14.53	985
Apr 1, 2025	14.62	14.90	14.36	14.36	14.36	1,220
Mar 31, 2025	14.36	14.76	14.36	14.70	14.70	466
Mar 28, 2025	14.57	14.57	14.36	14.41	14.41	8,818
Mar 27, 2025	14.67	14.74	14.43	14.43	14.43	710
Mar 26, 2025	14.64	14.70	14.48	14.68	14.68	1,037
Mar 25, 2025	15.31	15.34	14.83	14.83	14.83	1,665
Mar 24, 2025	15.47	15.77	15.28	15.52	15.52	988
Mar 21, 2025	15.53	15.58	15.53	15.56	15.56	251
Mar 20, 2025	15.78	15.78	15.47	15.64	15.64	1,291
Mar 19, 2025	15.60	15.82	15.59	15.81	15.81	3,063
Mar 18, 2025	15.61	15.66	15.57	15.57	15.57	509
Mar 17, 2025	15.57	15.77	15.45	15.72	15.72	596
Mar 14, 2025	15.15	15.33	14.90	15.30	15.30	271
Mar 13, 2025	15.32	15.37	14.93	15.17	15.17	525
Mar 12, 2025	15.25	15.40	15.04	15.10	15.10	3,814
Mar 11, 2025	15.64	15.64	15.40	15.63	15.63	3,439
Mar 10, 2025	15.65	16.06	15.55	15.55	15.55	7,193
Mar 7, 2025	14.84	15.56	14.84	15.56	15.56	8,147
Mar 6, 2025	14.36	14.58	14.27	14.58	14.58	1,706
Mar 5, 2025	14.58	14.58	14.34	14.35	14.35	124
Mar 4, 2025	14.40	14.50	14.14	14.50	14.50	2,624
Mar 3, 2025	15.02	15.04	14.45	14.48	14.48	2,143
Feb 28, 2025	14.98	15.06	14.76	14.76	14.76	1,289
Feb 27, 2025	15.48	15.48	15.14	15.15	15.15	2,332
Feb 26, 2025	16.04	16.04	15.44	15.47	15.47	1,322
Feb 25, 2025	15.13	15.96	15.10	15.94	15.94	748
Feb 24, 2025	15.30	15.30	15.06	15.19	15.19	6,764
Feb 21, 2025	0.28 Dividend
Feb 21, 2025	15.63	15.78	15.38	15.53	15.53	1,165
Feb 20, 2025	15.66	15.86	15.53	15.62	15.34	6,766
Feb 19, 2025	15.75	15.75	15.29	15.48	15.20	821
Feb 18, 2025	15.52	15.73	15.33	15.56	15.28	5,176
Feb 17, 2025	15.66	15.66	15.66	15.66	15.38	-
Feb 14, 2025	16.39	16.47	15.33	15.66	15.38	5,911
Feb 13, 2025	14.40	17.19	14.40	16.33	16.04	9,820
Feb 12, 2025	14.83	15.09	14.83	14.90	14.64	2,090
Feb 11, 2025	14.92	14.94	14.91	14.91	14.64	38
Feb 10, 2025	14.72	14.95	14.70	14.93	14.66	1,250
Feb 7, 2025	14.90	14.90	14.64	14.64	14.38	4,076
Feb 6, 2025	15.36	15.36	14.98	14.98	14.71	524
Feb 5, 2025	15.01	15.20	14.74	15.19	14.92	1,407
Feb 4, 2025	14.96	15.06	14.91	14.98	14.71	826
Feb 3, 2025	15.15	15.32	14.88	14.88	14.61	6,374
Jan 31, 2025	15.90	15.90	15.61	15.65	15.36	3,631
Jan 30, 2025	15.65	16.15	15.65	16.15	15.86	136
Jan 29, 2025	16.06	16.06	15.92	15.94	15.65	830
Jan 28, 2025	16.25	16.38	16.11	16.13	15.84	549
Jan 27, 2025	15.97	16.08	15.81	15.99	15.70	642
Jan 24, 2025	16.32	16.37	16.09	16.14	15.85	418
Jan 23, 2025	15.91	16.28	15.71	16.28	15.99	953
Jan 22, 2025	15.80	15.94	15.80	15.92	15.63	598
Jan 21, 2025	15.90	15.92	15.36	15.38	15.10	1,072
Jan 20, 2025	16.04	16.04	16.04	16.04	15.75	-
Jan 17, 2025	16.11	16.18	16.03	16.04	15.75	1,601
Jan 16, 2025	15.61	16.01	15.53	16.01	15.73	571
Jan 15, 2025	16.14	16.16	15.62	15.73	15.45	474
Jan 14, 2025	15.90	16.03	15.77	15.89	15.61	7,465
Jan 13, 2025	15.90	15.93	15.51	15.78	15.50	683
Jan 10, 2025	15.91	16.06	15.82	15.82	15.54	4,987
Jan 9, 2025	15.72	15.72	15.72	15.72	15.44	-
Jan 8, 2025	15.34	15.72	15.27	15.72	15.44	2,276
Jan 7, 2025	15.57	15.95	15.57	15.77	15.48	3,914
Jan 6, 2025	15.53	15.99	15.27	15.90	15.62	955
Jan 3, 2025	14.97	15.28	14.90	15.28	15.01	2,190
Jan 2, 2025	15.01	15.05	14.81	14.81	14.54	707
Dec 31, 2024	14.60	15.07	14.60	14.94	14.68	2,011
Dec 30, 2024	14.74	14.95	14.70	14.75	14.49	798
Dec 27, 2024	14.96	15.07	14.88	15.05	14.78	4,261
Dec 24, 2024	14.64	14.79	14.61	14.70	14.44	1,288
Dec 23, 2024	14.55	14.62	13.90	14.55	14.29	3,193
Dec 20, 2024	14.54	14.79	14.48	14.58	14.32	860
Dec 19, 2024	14.48	14.77	14.48	14.65	14.39	1,043
Dec 18, 2024	14.77	15.10	14.77	15.10	14.82	5,003
Dec 17, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 16, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 13, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 12, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 11, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 10, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 9, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 6, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 5, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 4, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 3, 2024	18.51	18.51	18.51	18.51	18.18	-
Dec 2, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 29, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 28, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 27, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 26, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 25, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 22, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 21, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 20, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 19, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 18, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 15, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 14, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 13, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 12, 2024	0.28 Dividend
Nov 12, 2024	18.51	18.51	18.51	18.51	18.18	-
Nov 11, 2024	18.51	18.51	18.51	18.51	17.91	-
Nov 8, 2024	18.51	18.51	18.51	18.51	17.91	-
Nov 7, 2024	18.51	18.51	18.51	18.51	17.91	-
Nov 6, 2024	18.51	18.51	18.51	18.51	17.91	-
Nov 5, 2024	18.51	18.51	18.51	18.51	17.91	-
Nov 4, 2024	18.51	18.51	18.51	18.51	17.91	-
Nov 1, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 31, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 30, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 29, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 28, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 25, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 24, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 23, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 22, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 21, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 18, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 17, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 16, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 15, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 14, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 11, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 10, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 9, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 8, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 7, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 4, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 3, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 2, 2024	18.51	18.51	18.51	18.51	17.91	-
Oct 1, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 30, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 27, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 26, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 25, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 24, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 23, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 20, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 19, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 18, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 17, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 16, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 13, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 12, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 11, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 10, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 9, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 6, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 5, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 4, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 3, 2024	18.51	18.51	18.51	18.51	17.91	-
Sep 2, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 30, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 29, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 28, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 27, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 23, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 22, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 21, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 20, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 19, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 16, 2024	0.28 Dividend
Aug 16, 2024	18.51	18.51	18.51	18.51	17.91	-
Aug 15, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 14, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 13, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 12, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 9, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 8, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 7, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 6, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 5, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 2, 2024	18.51	18.51	18.51	18.51	17.64	-
Aug 1, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 31, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 30, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 29, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 26, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 25, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 24, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 23, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 22, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 19, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 18, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 17, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 16, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 15, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 12, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 11, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 10, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 9, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 8, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 5, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 4, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 3, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 2, 2024	18.51	18.51	18.51	18.51	17.64	-
Jul 1, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 28, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 27, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 26, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 25, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 24, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 21, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 20, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 19, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 18, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 17, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 14, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 13, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 12, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 11, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 10, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 7, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 6, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 5, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 4, 2024	18.51	18.51	18.51	18.51	17.64	-
Jun 3, 2024	18.51	18.51	18.51	18.51	17.64	-
May 31, 2024	18.51	18.51	18.51	18.51	17.64	-
May 30, 2024	18.51	18.51	18.51	18.51	17.64	-
May 29, 2024	18.51	18.51	18.51	18.51	17.64	-
May 28, 2024	18.51	18.51	18.51	18.51	17.64	-
May 24, 2024	18.51	18.51	18.51	18.51	17.64	-
May 23, 2024	18.51	18.51	18.51	18.51	17.64	-
May 22, 2024	18.51	18.51	18.51	18.51	17.64	-
May 21, 2024	18.51	18.51	18.51	18.51	17.64	-
May 20, 2024	18.51	18.51	18.51	18.51	17.64	-
May 17, 2024	18.51	18.51	18.51	18.51	17.64	-
May 16, 2024	18.51	18.51	18.51	18.51	17.64	-
May 15, 2024	18.51	18.51	18.51	18.51	17.64	-
May 14, 2024	18.51	18.51	18.51	18.51	17.64	-
May 13, 2024	18.51	18.51	18.51	18.51	17.64	-
May 10, 2024	0.28 Dividend
May 10, 2024	18.51	18.51	18.51	18.51	17.64	-
May 9, 2024	18.51	18.51	18.51	18.51	17.37	-
May 8, 2024	18.51	18.51	18.51	18.51	17.37	-
May 7, 2024	18.51	18.51	18.51	18.51	17.37	-
May 3, 2024	18.51	18.51	18.51	18.51	17.37	-
May 2, 2024	18.51	18.51	18.51	18.51	17.37	-
May 1, 2024	18.51	18.51	18.51	18.51	17.37	-
Apr 30, 2024	18.51	18.51	18.51	18.51	17.37	-
Apr 29, 2024	18.51	18.51	18.51	18.51	17.37	-
Apr 26, 2024	18.40	18.61	18.40	18.51	17.37	1,431
Apr 25, 2024	18.60	18.67	18.22	18.35	17.22	861
Apr 24, 2024	18.18	18.47	18.18	18.29	17.16	2,463
Apr 23, 2024	17.96	18.35	17.91	18.35	17.22	1,932
Apr 22, 2024	17.98	18.10	17.86	18.10	16.98	867
Apr 19, 2024	17.88	17.88	17.38	17.67	16.57	1,778
Apr 18, 2024	17.95	18.23	17.95	18.15	17.03	517
Apr 17, 2024	17.81	17.84	17.45	17.71	16.62	609
Apr 16, 2024	17.56	17.69	17.40	17.69	16.60	5,480
Apr 15, 2024	17.67	17.84	17.58	17.70	16.61	1,840
Apr 12, 2024	18.37	18.37	17.50	17.58	16.49	3,232
Apr 11, 2024	18.35	18.43	18.05	18.29	17.16	1,449
Apr 10, 2024	18.00	18.23	18.00	18.18	17.06	1,923
Apr 9, 2024	18.14	18.40	18.10	18.22	17.09	2,171
Apr 8, 2024	18.03	18.03	17.84	17.98	16.87	554
Apr 5, 2024	17.75	17.85	17.59	17.83	16.73	1,683
Apr 4, 2024	18.17	18.20	18.07	18.12	17.00	1,373