NYSE - Delayed Quote USD

Organon & Co. (OGN)

Compare
15.30 -0.05 (-0.33%)
At close: December 13 at 4:00:02 PM EST
15.23 -0.07 (-0.46%)
After hours: December 13 at 6:40:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 15.27 15.40 14.75 15.30 15.30 5,315,200
Dec 12, 2024 15.65 15.95 15.32 15.35 15.35 3,833,400
Dec 11, 2024 15.14 15.78 15.02 15.68 15.68 4,162,100
Dec 10, 2024 15.00 15.63 14.80 15.12 15.12 4,003,400
Dec 9, 2024 15.16 15.31 15.01 15.05 15.05 3,120,500
Dec 6, 2024 15.67 15.75 15.06 15.12 15.12 2,755,400
Dec 5, 2024 15.37 15.69 15.26 15.56 15.56 2,092,000
Dec 4, 2024 15.55 15.65 15.28 15.36 15.36 2,078,900
Dec 3, 2024 15.60 15.74 15.49 15.66 15.66 1,469,800
Dec 2, 2024 15.85 15.85 15.34 15.57 15.57 2,606,900
Nov 29, 2024 16.03 16.14 15.73 15.87 15.87 1,061,000
Nov 27, 2024 15.88 16.15 15.88 15.98 15.98 1,855,200
Nov 26, 2024 16.15 16.20 15.67 15.79 15.79 2,776,000
Nov 25, 2024 15.49 16.29 15.45 16.17 16.17 4,571,200
Nov 22, 2024 14.94 15.47 14.94 15.28 15.28 2,548,900
Nov 21, 2024 14.77 15.05 14.75 14.89 14.89 2,219,300
Nov 20, 2024 14.59 14.78 14.45 14.73 14.73 2,310,100
Nov 19, 2024 14.93 15.05 14.39 14.59 14.59 3,796,000
Nov 18, 2024 14.90 15.15 14.80 15.10 15.10 2,373,300
Nov 15, 2024 15.25 15.34 14.85 15.03 15.03 2,831,500
Nov 14, 2024 15.70 15.83 15.25 15.31 15.31 1,909,100
Nov 13, 2024 15.58 15.85 15.47 15.61 15.61 2,285,000
Nov 12, 2024 15.57 15.72 15.24 15.58 15.58 3,638,600
Nov 11, 2024 16.17 16.44 16.05 16.09 16.09 2,845,800
Nov 8, 2024 16.19 16.26 15.95 16.04 16.04 2,570,100
Nov 7, 2024 16.00 16.34 15.94 16.12 16.12 3,355,200
Nov 6, 2024 16.75 16.82 15.73 15.80 15.80 5,543,900
Nov 5, 2024 16.74 16.85 15.98 16.46 16.46 7,657,800
Nov 4, 2024 17.96 18.02 16.82 16.92 16.92 4,597,300
Nov 1, 2024 18.50 18.94 18.05 18.07 18.07 2,703,000
Oct 31, 2024 18.01 19.05 17.86 18.78 18.78 4,092,800
Oct 30, 2024 17.75 18.11 17.57 17.93 17.93 3,347,100
Oct 29, 2024 17.33 17.88 17.20 17.85 17.85 3,106,000
Oct 28, 2024 17.36 17.52 17.24 17.46 17.46 1,557,400
Oct 25, 2024 17.27 17.36 17.14 17.16 17.16 1,533,400
Oct 24, 2024 17.20 17.34 17.10 17.22 17.22 1,991,600
Oct 23, 2024 17.31 17.43 17.16 17.21 17.21 1,770,400
Oct 22, 2024 17.41 17.48 17.25 17.35 17.35 1,340,400
Oct 21, 2024 17.56 17.79 17.42 17.45 17.45 1,965,900
Oct 18, 2024 17.69 17.73 17.44 17.61 17.61 1,757,000
Oct 17, 2024 17.98 17.98 17.60 17.64 17.64 1,656,500
Oct 16, 2024 18.15 18.27 17.94 17.94 17.94 2,190,500
Oct 15, 2024 18.06 18.35 17.90 18.04 18.04 2,358,900
Oct 14, 2024 17.96 18.15 17.81 18.10 18.10 1,608,300
Oct 11, 2024 17.97 18.16 17.88 18.00 18.00 1,841,000
Oct 10, 2024 18.03 18.08 17.72 17.98 17.98 2,095,600
Oct 9, 2024 18.12 18.17 17.93 18.03 18.03 1,952,400
Oct 8, 2024 18.04 18.18 17.96 18.10 18.10 1,760,100
Oct 7, 2024 18.33 18.33 17.84 18.12 18.12 2,854,800
Oct 4, 2024 18.40 18.53 18.25 18.29 18.29 2,175,600
Oct 3, 2024 18.50 18.65 18.22 18.26 18.26 2,203,800
Oct 2, 2024 18.88 18.92 18.50 18.58 18.58 2,029,400
Oct 1, 2024 19.10 19.15 18.63 18.83 18.83 2,161,600
Sep 30, 2024 19.26 19.35 19.08 19.13 19.13 2,608,500
Sep 27, 2024 19.39 19.41 19.04 19.18 19.18 1,627,600
Sep 26, 2024 19.18 19.26 18.98 19.17 19.17 1,706,100
Sep 25, 2024 19.70 19.73 18.95 19.03 19.03 2,411,800
Sep 24, 2024 19.80 19.83 19.51 19.66 19.66 1,279,900
Sep 23, 2024 19.55 19.79 19.46 19.72 19.72 1,254,300
Sep 20, 2024 20.09 20.09 19.43 19.49 19.49 5,887,500
Sep 19, 2024 20.26 20.48 19.70 20.18 20.18 2,648,900
Sep 18, 2024 20.51 20.58 19.42 19.97 19.97 3,863,100
Sep 17, 2024 20.93 20.96 20.38 20.55 20.55 1,345,800
Sep 16, 2024 20.51 21.06 20.41 20.88 20.88 1,087,100
Sep 13, 2024 20.54 20.92 20.44 20.47 20.47 1,053,300
Sep 12, 2024 20.10 20.33 20.04 20.29 20.29 1,280,300
Sep 11, 2024 20.01 20.27 19.70 20.16 20.16 1,181,100
Sep 10, 2024 20.15 20.22 19.84 20.09 20.09 1,284,200
Sep 9, 2024 20.44 20.59 20.14 20.18 20.18 1,359,200
Sep 6, 2024 20.96 21.25 20.48 20.49 20.49 1,647,800
Sep 5, 2024 22.40 22.42 21.28 21.36 21.36 1,356,600
Sep 4, 2024 22.03 22.31 21.93 22.22 22.22 886,700
Sep 3, 2024 22.07 22.32 21.84 22.08 22.08 1,251,000
Aug 30, 2024 22.44 22.61 22.15 22.35 22.35 1,447,000
Aug 29, 2024 22.64 22.67 22.26 22.31 22.31 1,217,500
Aug 28, 2024 22.21 22.60 22.19 22.47 22.47 1,105,200
Aug 27, 2024 22.92 22.98 22.14 22.41 22.41 1,465,400
Aug 26, 2024 22.40 23.10 22.27 23.03 23.03 1,914,100
Aug 23, 2024 21.00 22.49 20.92 22.36 22.36 2,945,600
Aug 22, 2024 21.08 21.08 20.78 20.89 20.89 1,114,000
Aug 21, 2024 20.85 21.05 20.70 21.03 21.03 1,681,400
Aug 20, 2024 20.76 21.31 20.71 20.80 20.80 1,459,300
Aug 19, 2024 20.41 20.99 20.19 20.96 20.96 1,674,100
Aug 16, 2024 0.28 Dividend
Aug 16, 2024 19.95 20.47 19.76 20.35 20.35 1,720,700
Aug 15, 2024 20.27 20.67 20.21 20.22 19.94 1,200,900
Aug 14, 2024 20.38 20.47 19.80 19.97 19.69 1,591,200
Aug 13, 2024 19.64 20.33 19.48 20.29 20.01 1,180,600
Aug 12, 2024 20.20 20.25 19.15 19.46 19.19 1,827,100
Aug 9, 2024 19.61 20.47 19.35 20.15 19.87 1,676,200
Aug 8, 2024 19.20 19.77 18.79 19.56 19.29 1,828,800
Aug 7, 2024 19.02 19.59 18.63 19.05 18.79 2,413,300
Aug 6, 2024 19.58 19.90 17.75 18.65 18.39 8,378,400
Aug 5, 2024 19.80 20.46 19.46 20.19 19.91 3,098,600
Aug 2, 2024 21.36 21.50 20.51 20.91 20.62 2,064,100
Aug 1, 2024 21.98 22.13 21.51 21.65 21.35 1,614,800
Jul 31, 2024 22.38 22.44 21.75 21.86 21.56 1,536,100
Jul 30, 2024 22.50 22.61 22.00 22.27 21.96 1,301,200
Jul 29, 2024 22.38 22.56 21.99 22.48 22.17 1,756,200
Jul 26, 2024 22.25 22.37 21.67 22.19 21.88 987,600
Jul 25, 2024 21.85 22.16 21.54 22.07 21.76 1,862,900
Jul 24, 2024 21.47 21.94 21.37 21.63 21.33 1,211,400
Jul 23, 2024 21.50 21.68 21.09 21.46 21.16 1,370,400
Jul 22, 2024 21.14 21.56 20.67 21.54 21.24 1,292,200
Jul 19, 2024 20.94 21.18 20.86 20.98 20.69 1,126,500
Jul 18, 2024 21.03 21.49 20.87 20.97 20.68 1,154,100
Jul 17, 2024 20.60 21.43 20.55 21.16 20.87 1,809,200
Jul 16, 2024 20.84 21.05 20.64 20.81 20.52 1,361,800
Jul 15, 2024 21.36 21.39 20.72 20.73 20.44 1,024,500
Jul 12, 2024 21.02 21.44 20.82 21.30 21.01 1,962,300
Jul 11, 2024 20.24 20.99 20.15 20.88 20.59 1,723,300
Jul 10, 2024 19.93 20.05 19.34 19.92 19.64 1,938,000
Jul 9, 2024 20.14 20.29 19.83 19.93 19.65 1,784,900
Jul 8, 2024 20.31 20.46 20.12 20.14 19.86 1,074,000
Jul 5, 2024 20.25 20.31 19.94 20.11 19.83 1,887,400
Jul 3, 2024 20.18 20.55 20.12 20.31 20.03 890,400
Jul 2, 2024 20.16 20.38 20.05 20.12 19.84 913,800
Jul 1, 2024 20.82 21.01 20.17 20.31 20.03 1,483,400
Jun 28, 2024 20.76 21.03 20.51 20.70 20.41 2,030,200
Jun 27, 2024 20.59 20.71 20.38 20.59 20.30 873,500
Jun 26, 2024 20.61 20.71 20.41 20.63 20.34 869,600
Jun 25, 2024 21.13 21.19 20.79 20.79 20.50 845,700
Jun 24, 2024 20.95 21.44 20.90 21.12 20.83 1,427,100
Jun 21, 2024 20.61 20.93 20.31 20.84 20.55 3,375,400
Jun 20, 2024 20.22 20.54 20.15 20.45 20.17 1,123,200
Jun 18, 2024 20.30 20.44 20.21 20.35 20.07 1,572,500
Jun 17, 2024 20.31 20.54 19.88 20.35 20.07 1,418,700
Jun 14, 2024 20.27 20.45 19.82 20.40 20.12 1,402,100
Jun 13, 2024 20.77 20.84 20.47 20.51 20.23 1,223,900
Jun 12, 2024 20.81 21.15 20.62 20.84 20.55 1,833,300
Jun 11, 2024 20.58 20.66 20.17 20.26 19.98 3,843,100
Jun 10, 2024 20.56 20.82 20.36 20.71 20.42 1,107,500
Jun 7, 2024 20.53 20.81 20.32 20.75 20.46 900,300
Jun 6, 2024 20.81 21.01 20.55 20.67 20.38 952,200
Jun 5, 2024 20.93 21.02 20.69 20.96 20.67 1,026,800
Jun 4, 2024 21.33 21.45 20.80 20.88 20.59 1,339,100
Jun 3, 2024 21.31 21.78 21.09 21.38 21.08 1,290,400
May 31, 2024 21.00 21.42 20.91 21.33 21.03 1,981,000
May 30, 2024 20.60 21.01 20.52 20.94 20.65 1,783,000
May 29, 2024 20.83 20.91 20.42 20.57 20.29 1,447,200
May 28, 2024 21.01 21.16 20.86 20.98 20.69 1,190,900
May 24, 2024 21.44 21.47 20.90 20.99 20.70 1,043,700
May 23, 2024 21.87 21.89 21.30 21.35 21.05 1,679,200
May 22, 2024 21.66 21.98 21.64 21.96 21.66 1,437,800
May 21, 2024 21.64 21.88 21.63 21.85 21.55 1,525,500
May 20, 2024 21.80 21.85 21.59 21.77 21.47 1,238,000
May 17, 2024 21.49 21.98 21.43 21.80 21.50 1,669,100
May 16, 2024 21.56 21.67 21.17 21.52 21.22 1,826,700
May 15, 2024 21.49 21.72 21.25 21.65 21.35 2,641,200
May 14, 2024 21.19 21.56 21.14 21.35 21.05 2,142,300
May 13, 2024 20.57 21.08 20.47 20.94 20.65 1,929,900
May 10, 2024 0.28 Dividend
May 10, 2024 20.41 20.75 20.30 20.42 20.14 1,333,800
May 9, 2024 20.37 20.68 20.11 20.51 19.95 2,023,500
May 8, 2024 20.23 20.50 20.08 20.37 19.81 2,114,300
May 7, 2024 20.69 20.97 20.37 20.40 19.84 2,438,100
May 6, 2024 19.75 20.79 19.59 20.68 20.12 3,180,100
May 3, 2024 20.00 20.30 19.41 19.61 19.07 3,217,600
May 2, 2024 19.44 19.89 18.11 19.50 18.97 4,580,500
May 1, 2024 18.61 19.12 18.59 18.83 18.32 2,398,200
Apr 30, 2024 18.84 18.92 18.56 18.61 18.10 2,340,300
Apr 29, 2024 18.69 19.04 18.69 18.90 18.38 2,158,900
Apr 26, 2024 18.43 18.68 18.33 18.55 18.04 2,049,700
Apr 25, 2024 18.62 18.73 18.20 18.42 17.92 1,541,900
Apr 24, 2024 18.44 18.75 18.11 18.71 18.20 1,999,300
Apr 23, 2024 17.96 18.54 17.82 18.52 18.01 1,699,300
Apr 22, 2024 17.97 18.11 17.79 18.00 17.51 1,551,000
Apr 19, 2024 17.88 18.02 17.38 17.82 17.33 3,612,200
Apr 18, 2024 17.90 18.24 17.81 17.86 17.37 2,129,600
Apr 17, 2024 17.89 17.92 17.43 17.87 17.38 2,798,600
Apr 16, 2024 17.55 17.92 17.38 17.79 17.30 2,503,400
Apr 15, 2024 17.60 17.92 17.58 17.71 17.23 3,048,700
Apr 12, 2024 18.19 18.24 17.33 17.45 16.97 2,976,300
Apr 11, 2024 18.39 18.47 17.92 18.28 17.78 1,854,500
Apr 10, 2024 18.01 18.22 18.00 18.16 17.66 2,566,300
Apr 9, 2024 18.15 18.43 18.09 18.41 17.91 1,645,700
Apr 8, 2024 18.03 18.18 17.67 18.16 17.66 1,286,200
Apr 5, 2024 17.80 18.01 17.52 17.86 17.37 2,011,300
Apr 4, 2024 18.17 18.23 17.87 17.87 17.38 1,445,000
Apr 3, 2024 18.10 18.20 17.85 17.91 17.42 2,221,000
Apr 2, 2024 18.26 18.33 18.04 18.13 17.63 1,564,500
Apr 1, 2024 18.81 18.83 18.33 18.50 17.99 1,481,700
Mar 28, 2024 18.50 18.93 18.42 18.80 18.29 2,254,300
Mar 27, 2024 18.25 18.50 18.17 18.45 17.95 1,646,800
Mar 26, 2024 17.97 18.19 17.85 18.12 17.63 1,797,900
Mar 25, 2024 17.83 17.89 17.60 17.82 17.33 1,502,100
Mar 22, 2024 18.35 18.61 17.67 17.78 17.29 1,861,800
Mar 21, 2024 18.29 18.52 18.20 18.30 17.80 1,612,700
Mar 20, 2024 17.69 18.18 17.60 18.15 17.65 1,879,500
Mar 19, 2024 17.80 18.08 17.61 17.94 17.45 2,378,600
Mar 18, 2024 18.31 18.31 17.57 17.81 17.32 3,069,800
Mar 15, 2024 18.06 18.38 18.06 18.28 17.78 4,317,600
Mar 14, 2024 18.26 18.63 18.03 18.36 17.86 2,264,700
Mar 13, 2024 18.36 18.61 18.23 18.55 18.04 2,799,400
Mar 12, 2024 18.31 18.48 18.25 18.27 17.77 1,675,500
Mar 11, 2024 18.35 18.74 18.27 18.34 17.84 1,811,200
Mar 8, 2024 18.27 18.52 18.15 18.45 17.95 1,558,000
Mar 7, 2024 18.10 18.48 18.00 18.23 17.73 1,405,400
Mar 6, 2024 17.95 18.03 17.74 17.97 17.48 1,656,400
Mar 5, 2024 17.38 17.87 17.34 17.75 17.27 1,530,100
Mar 4, 2024 17.60 17.68 17.29 17.39 16.92 1,773,300
Mar 1, 2024 17.50 17.60 17.25 17.56 17.08 1,549,700
Feb 29, 2024 17.88 17.95 17.39 17.41 16.93 2,781,900
Feb 28, 2024 17.89 17.93 17.66 17.83 17.34 2,550,800
Feb 27, 2024 17.75 18.26 17.61 18.04 17.55 1,932,400
Feb 26, 2024 18.50 18.62 17.63 17.65 17.17 2,898,200
Feb 23, 2024 0.28 Dividend
Feb 23, 2024 18.40 18.70 18.05 18.50 17.99 2,390,800
Feb 22, 2024 18.51 18.67 18.27 18.55 17.77 2,281,600
Feb 21, 2024 18.70 18.97 18.25 18.53 17.75 3,291,500
Feb 20, 2024 18.75 18.93 18.38 18.49 17.71 3,370,500
Feb 16, 2024 18.56 18.99 18.35 18.71 17.92 3,397,600
Feb 15, 2024 17.85 19.08 17.65 18.62 17.84 7,744,800
Feb 14, 2024 16.28 16.44 15.93 16.36 15.67 3,559,200
Feb 13, 2024 16.53 16.54 15.84 16.12 15.44 3,396,100
Feb 12, 2024 16.48 16.87 16.47 16.83 16.12 2,255,500
Feb 9, 2024 16.33 16.43 16.12 16.38 15.69 2,035,000
Feb 8, 2024 16.18 16.32 15.94 16.31 15.63 2,355,200
Feb 7, 2024 16.85 16.89 16.06 16.25 15.57 2,616,200
Feb 6, 2024 16.10 17.14 16.04 16.95 16.24 2,824,200
Feb 5, 2024 16.60 16.63 16.02 16.04 15.37 2,070,900
Feb 2, 2024 17.17 17.21 16.61 16.64 15.94 1,961,000
Feb 1, 2024 16.75 17.30 16.57 17.24 16.52 1,881,500
Jan 31, 2024 16.83 17.08 16.65 16.65 15.95 3,032,300
Jan 30, 2024 17.12 17.18 16.62 16.78 16.08 1,679,100
Jan 29, 2024 16.82 17.18 16.60 17.16 16.44 2,257,900
Jan 26, 2024 16.80 17.01 16.65 16.73 16.03 2,502,900
Jan 25, 2024 16.66 16.85 16.47 16.84 16.13 2,269,200
Jan 24, 2024 16.39 16.60 16.27 16.42 15.73 2,314,900
Jan 23, 2024 15.85 16.31 15.73 16.27 15.59 2,544,600
Jan 22, 2024 15.60 15.98 15.52 15.69 15.03 2,649,100
Jan 19, 2024 15.65 15.73 15.33 15.50 14.85 3,302,900
Jan 18, 2024 15.99 16.16 15.48 15.69 15.03 3,806,700
Jan 17, 2024 16.36 16.52 15.74 15.90 15.23 4,123,200
Jan 16, 2024 16.65 16.77 16.33 16.59 15.89 3,200,200
Jan 12, 2024 16.86 17.35 16.74 16.75 16.05 2,978,000
Jan 11, 2024 17.18 17.37 16.66 16.83 16.12 5,070,600
Jan 10, 2024 16.24 17.22 16.09 17.20 16.48 6,404,300
Jan 9, 2024 16.21 16.39 16.01 16.20 15.52 4,857,600
Jan 8, 2024 14.35 16.32 14.35 16.30 15.62 9,021,500
Jan 5, 2024 13.80 14.48 13.65 14.41 13.80 4,897,200
Jan 4, 2024 14.68 14.73 13.70 13.78 13.20 5,356,500
Jan 3, 2024 14.64 14.78 14.28 14.63 14.02 2,980,200
Jan 2, 2024 14.42 15.13 14.42 14.71 14.09 4,556,300
Dec 29, 2023 14.40 14.52 14.24 14.42 13.81 2,709,200
Dec 28, 2023 14.39 14.59 14.31 14.48 13.87 2,417,500
Dec 27, 2023 14.14 14.49 14.11 14.36 13.76 2,870,600
Dec 26, 2023 13.93 14.24 13.87 14.13 13.54 4,166,300
Dec 22, 2023 13.59 13.98 13.57 13.91 13.33 3,484,300
Dec 21, 2023 13.45 13.90 13.40 13.60 13.03 4,634,000
Dec 20, 2023 13.47 13.59 13.14 13.14 12.59 4,443,500
Dec 19, 2023 13.27 13.59 13.16 13.52 12.95 5,225,900
Dec 18, 2023 13.11 13.24 12.87 13.12 12.57 4,490,600
Dec 15, 2023 12.78 13.37 12.71 13.08 12.53 10,736,100
Dec 14, 2023 12.75 13.03 12.62 12.82 12.28 6,671,900

Related Tickers

MRK Merck & Co., Inc.
102.00
+0.74%
 
GSK GSK plc
33.95
-0.64%
 
BMY Bristol-Myers Squibb Company
55.78
-0.89%
 
GILD Gilead Sciences, Inc.
91.86
+0.27%
 
ABBV AbbVie Inc.
173.37
+0.10%
 
PFE Pfizer Inc.
25.58
+0.83%
 
AMGN Amgen Inc.
270.62
-1.26%
 
JNJ Johnson & Johnson
146.62
+0.26%
 
BIIB Biogen Inc.
150.03
-3.41%
 
SNY Sanofi
46.80
-0.40%