NYSE - Nasdaq Real Time Price USD

Organon & Co. (OGN)

Compare
14.72
+0.59
+(4.18%)
At close: April 2 at 4:00:02 PM EDT
14.30
-0.42
(-2.85%)
Pre-Market: 8:57:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202514.0414.7613.9014.7214.723,447,500
Apr 1, 202514.8914.9014.1014.1314.133,700,100
Mar 31, 202514.3614.9414.3214.8914.892,784,200
Mar 28, 202514.4914.5614.3414.5114.511,867,800
Mar 27, 202514.6714.8114.4014.5614.562,356,100
Mar 26, 202514.6414.7714.4314.7114.713,151,500
Mar 25, 202515.3315.3614.6814.7214.723,417,500
Mar 24, 202515.4715.8515.1815.3315.333,460,000
Mar 21, 202515.5215.6815.2515.3915.3920,289,000
Mar 20, 202515.7815.8015.4315.6015.602,949,700
Mar 19, 202515.6715.8815.5215.7915.792,361,500
Mar 18, 202515.6315.7715.3115.7015.702,334,000
Mar 17, 202515.4215.8015.3115.6215.623,220,000
Mar 14, 202514.9515.4114.8115.3115.313,034,200
Mar 13, 202515.0315.4614.8614.9614.963,445,000
Mar 12, 202515.4015.5015.0015.0015.003,548,700
Mar 11, 202515.7015.7415.3515.6015.603,803,900
Mar 10, 202515.3616.0815.3315.7315.733,987,200
Mar 7, 202514.8515.6214.7015.4415.443,852,300
Mar 6, 202514.3114.9014.2614.8614.862,343,800
Mar 5, 202514.4514.6114.2614.4514.452,912,500
Mar 4, 202514.2014.5714.1314.2914.294,038,300
Mar 3, 202515.0415.0714.2214.3514.355,021,900
Feb 28, 202515.0815.2214.7514.9114.914,600,200
Feb 27, 202515.2715.4414.9715.0415.042,718,000
Feb 26, 202516.0416.1215.3915.4815.482,909,100
Feb 25, 202515.2016.1815.1316.1316.134,443,300
Feb 24, 2025 0.28 Dividend
Feb 24, 202515.2915.4015.0515.0815.082,174,700
Feb 21, 202515.7415.7415.3215.4915.213,553,000
Feb 20, 202515.4215.9015.4115.6915.412,212,900
Feb 19, 202515.3915.6715.2615.2915.013,194,900
Feb 18, 202515.6615.7515.3015.4815.203,415,000
Feb 14, 202516.1416.5015.2515.2815.004,425,600
Feb 13, 202515.7317.2315.0016.3216.028,157,200
Feb 12, 202514.8415.1014.6814.7014.433,981,100
Feb 11, 202514.8815.0014.8314.9514.681,704,100
Feb 10, 202514.7015.0614.6615.0414.772,564,100
Feb 7, 202514.9014.9614.5314.6214.362,562,700
Feb 6, 202515.3615.4114.8414.8914.622,204,000
Feb 5, 202515.0115.3614.7115.2915.012,555,600
Feb 4, 202514.9415.1214.8514.9414.672,435,000
Feb 3, 202515.1715.4714.8214.9114.643,147,500
Jan 31, 202515.9015.9715.5615.5615.282,784,900
Jan 30, 202516.0116.1715.8715.9715.681,688,700
Jan 29, 202516.0616.2215.7715.8415.551,659,000
Jan 28, 202516.2516.6216.0016.0615.772,025,700
Jan 27, 202515.9916.2815.8616.2615.972,532,900
Jan 24, 202516.3716.4015.9515.9715.682,174,800
Jan 23, 202515.8416.4315.8216.4116.112,104,300
Jan 22, 202515.7915.9715.7515.8715.581,863,400
Jan 21, 202515.8515.9615.2915.8815.592,785,800
Jan 17, 202516.0916.2315.7415.7415.462,946,600
Jan 16, 202515.6216.1915.5216.1815.892,119,400
Jan 15, 202516.1516.1515.6015.7315.451,742,600
Jan 14, 202515.7916.0515.7315.8115.522,650,700
Jan 13, 202515.8915.9915.5115.6615.382,619,500
Jan 10, 202515.9116.1015.7515.8515.564,074,200
Jan 8, 202515.6516.0215.2416.0015.713,903,900
Jan 7, 202515.5715.9715.5215.7215.442,642,000
Jan 6, 202515.5516.0415.3215.4815.204,142,200
Jan 3, 202514.9615.4614.8515.4415.162,193,800
Jan 2, 202515.0115.0414.6514.9614.692,380,300
Dec 31, 202414.6615.1114.5714.9214.652,729,400
Dec 30, 202414.9514.9714.6014.6414.382,489,900
Dec 27, 202414.9015.1414.8115.0614.792,588,600
Dec 26, 202414.6715.0114.6514.9514.682,198,300
Dec 24, 202414.6814.8114.5114.7314.461,141,100
Dec 23, 202414.5114.7413.8714.7014.434,392,600
Dec 20, 202414.5414.9114.4114.5814.3231,638,600
Dec 19, 202414.5314.7914.3914.4414.183,875,800
Dec 18, 202414.8015.1514.5014.5114.253,187,100
Dec 17, 202414.5614.8114.5214.7714.503,483,200
Dec 16, 202415.2315.4114.5614.5814.324,447,800
Dec 13, 202415.2715.4014.7515.3015.025,316,900
Dec 12, 202415.6515.9515.3215.3515.073,833,400
Dec 11, 202415.1415.7815.0215.6815.404,162,100
Dec 10, 202415.0015.6314.8015.1214.854,003,400
Dec 9, 202415.1615.3115.0115.0514.783,120,500
Dec 6, 202415.6715.7515.0615.1214.852,755,400
Dec 5, 202415.3715.6915.2615.5615.282,092,000
Dec 4, 202415.5515.6515.2815.3615.082,078,900
Dec 3, 202415.6015.7415.4915.6615.381,469,800
Dec 2, 202415.8515.8515.3415.5715.292,606,900
Nov 29, 202416.0316.1415.7315.8715.581,061,000
Nov 27, 202415.8816.1515.8815.9815.691,855,200
Nov 26, 202416.1516.2015.6715.7915.502,776,000
Nov 25, 202415.4916.2915.4516.1715.884,571,200
Nov 22, 202414.9415.4714.9415.2815.002,548,900
Nov 21, 202414.7715.0514.7514.8914.622,219,300
Nov 20, 202414.5914.7814.4514.7314.462,310,100
Nov 19, 202414.9315.0514.3914.5914.333,796,000
Nov 18, 202414.9015.1514.8015.1014.832,373,300
Nov 15, 202415.2515.3414.8515.0314.762,831,500
Nov 14, 202415.7015.8315.2515.3115.031,909,100
Nov 13, 202415.5815.8515.4715.6115.332,285,000
Nov 12, 2024 0.28 Dividend
Nov 12, 202415.5715.7215.2415.5815.303,638,600
Nov 11, 202416.1716.4416.0516.0915.522,845,800
Nov 8, 202416.1916.2615.9516.0415.482,570,100
Nov 7, 202416.0016.3415.9416.1215.553,355,200
Nov 6, 202416.7516.8215.7315.8015.245,543,900
Nov 5, 202416.7416.8515.9816.4615.887,657,800
Nov 4, 202417.9618.0216.8216.9216.334,597,300
Nov 1, 202418.5018.9418.0518.0717.432,703,000
Oct 31, 202418.0119.0517.8618.7818.124,092,800
Oct 30, 202417.7518.1117.5717.9317.303,347,100
Oct 29, 202417.3317.8817.2017.8517.223,106,000
Oct 28, 202417.3617.5217.2417.4616.851,557,400
Oct 25, 202417.2717.3617.1417.1616.561,533,400
Oct 24, 202417.2017.3417.1017.2216.611,991,600
Oct 23, 202417.3117.4317.1617.2116.601,770,400
Oct 22, 202417.4117.4817.2517.3516.741,340,400
Oct 21, 202417.5617.7917.4217.4516.841,965,900
Oct 18, 202417.6917.7317.4417.6116.991,757,000
Oct 17, 202417.9817.9817.6017.6417.021,656,500
Oct 16, 202418.1518.2717.9417.9417.312,190,500
Oct 15, 202418.0618.3517.9018.0417.412,358,900
Oct 14, 202417.9618.1517.8118.1017.461,608,300
Oct 11, 202417.9718.1617.8818.0017.371,841,000
Oct 10, 202418.0318.0817.7217.9817.352,095,600
Oct 9, 202418.1218.1717.9318.0317.401,952,400
Oct 8, 202418.0418.1817.9618.1017.461,760,100
Oct 7, 202418.3318.3317.8418.1217.482,854,800
Oct 4, 202418.4018.5318.2518.2917.652,175,600
Oct 3, 202418.5018.6518.2218.2617.622,203,800
Oct 2, 202418.8818.9218.5018.5817.932,029,400
Oct 1, 202419.1019.1518.6318.8318.172,161,600
Sep 30, 202419.2619.3519.0819.1318.462,608,500
Sep 27, 202419.3919.4119.0419.1818.511,627,600
Sep 26, 202419.1819.2618.9819.1718.501,706,100
Sep 25, 202419.7019.7318.9519.0318.362,411,800
Sep 24, 202419.8019.8319.5119.6618.971,279,900
Sep 23, 202419.5519.7919.4619.7219.031,254,300
Sep 20, 202420.0920.0919.4319.4918.805,887,500
Sep 19, 202420.2620.4819.7020.1819.472,648,900
Sep 18, 202420.5120.5819.4219.9719.273,863,100
Sep 17, 202420.9320.9620.3820.5519.831,345,800
Sep 16, 202420.5121.0620.4120.8820.151,087,100
Sep 13, 202420.5420.9220.4420.4719.751,053,300
Sep 12, 202420.1020.3320.0420.2919.581,280,300
Sep 11, 202420.0120.2719.7020.1619.451,181,100
Sep 10, 202420.1520.2219.8420.0919.381,284,200
Sep 9, 202420.4420.5920.1420.1819.471,359,200
Sep 6, 202420.9621.2520.4820.4919.771,647,800
Sep 5, 202422.4022.4221.2821.3620.611,356,600
Sep 4, 202422.0322.3121.9322.2221.44886,700
Sep 3, 202422.0722.3221.8422.0821.301,251,000
Aug 30, 202422.4422.6122.1522.3521.561,447,000
Aug 29, 202422.6422.6722.2622.3121.531,217,500
Aug 28, 202422.2122.6022.1922.4721.681,105,200
Aug 27, 202422.9222.9822.1422.4121.621,465,400
Aug 26, 202422.4023.1022.2723.0322.221,914,100
Aug 23, 202421.0022.4920.9222.3621.572,945,600
Aug 22, 202421.0821.0820.7820.8920.161,114,000
Aug 21, 202420.8521.0520.7021.0320.291,681,400
Aug 20, 202420.7621.3120.7120.8020.071,459,300
Aug 19, 202420.4120.9920.1920.9620.221,674,100
Aug 16, 2024 0.28 Dividend
Aug 16, 202419.9520.4719.7620.3519.631,720,700
Aug 15, 202420.2720.6720.2120.2219.241,200,900
Aug 14, 202420.3820.4719.8019.9719.001,591,200
Aug 13, 202419.6420.3319.4820.2919.311,180,600
Aug 12, 202420.2020.2519.1519.4618.521,827,100
Aug 9, 202419.6120.4719.3520.1519.171,676,200
Aug 8, 202419.2019.7718.7919.5618.611,828,800
Aug 7, 202419.0219.5918.6319.0518.132,413,300
Aug 6, 202419.5819.9017.7518.6517.758,378,400
Aug 5, 202419.8020.4619.4620.1919.213,098,600
Aug 2, 202421.3621.5020.5120.9119.902,064,100
Aug 1, 202421.9822.1321.5121.6520.601,614,800
Jul 31, 202422.3822.4421.7521.8620.801,536,100
Jul 30, 202422.5022.6122.0022.2721.191,301,200
Jul 29, 202422.3822.5621.9922.4821.391,756,200
Jul 26, 202422.2522.3721.6722.1921.11987,600
Jul 25, 202421.8522.1621.5422.0721.001,862,900
Jul 24, 202421.4721.9421.3721.6320.581,211,400
Jul 23, 202421.5021.6821.0921.4620.421,370,400
Jul 22, 202421.1421.5620.6721.5420.491,292,200
Jul 19, 202420.9421.1820.8620.9819.961,126,500
Jul 18, 202421.0321.4920.8720.9719.951,154,100
Jul 17, 202420.6021.4320.5521.1620.131,809,200
Jul 16, 202420.8421.0520.6420.8119.801,361,800
Jul 15, 202421.3621.3920.7220.7319.721,024,500
Jul 12, 202421.0221.4420.8221.3020.271,962,300
Jul 11, 202420.2420.9920.1520.8819.871,723,300
Jul 10, 202419.9320.0519.3419.9218.951,938,000
Jul 9, 202420.1420.2919.8319.9318.961,784,900
Jul 8, 202420.3120.4620.1220.1419.161,074,000
Jul 5, 202420.2520.3119.9420.1119.131,887,400
Jul 3, 202420.1820.5520.1220.3119.32890,400
Jul 2, 202420.1620.3820.0520.1219.14913,800
Jul 1, 202420.8221.0120.1720.3119.321,483,400
Jun 28, 202420.7621.0320.5120.7019.702,030,200
Jun 27, 202420.5920.7120.3820.5919.59873,500
Jun 26, 202420.6120.7120.4120.6319.63869,600
Jun 25, 202421.1321.1920.7920.7919.78845,700
Jun 24, 202420.9521.4420.9021.1220.101,427,100
Jun 21, 202420.6120.9320.3120.8419.833,375,400
Jun 20, 202420.2220.5420.1520.4519.461,123,200
Jun 18, 202420.3020.4420.2120.3519.361,572,500
Jun 17, 202420.3120.5419.8820.3519.361,418,700
Jun 14, 202420.2720.4519.8220.4019.411,402,100
Jun 13, 202420.7720.8420.4720.5119.511,223,900
Jun 12, 202420.8121.1520.6220.8419.831,833,300
Jun 11, 202420.5820.6620.1720.2619.283,843,100
Jun 10, 202420.5620.8220.3620.7119.711,107,500
Jun 7, 202420.5320.8120.3220.7519.74900,300
Jun 6, 202420.8121.0120.5520.6719.67952,200
Jun 5, 202420.9321.0220.6920.9619.941,026,800
Jun 4, 202421.3321.4520.8020.8819.871,339,100
Jun 3, 202421.3121.7821.0921.3820.341,290,400
May 31, 202421.0021.4220.9121.3320.291,981,000
May 30, 202420.6021.0120.5220.9419.921,783,000
May 29, 202420.8320.9120.4220.5719.571,447,200
May 28, 202421.0121.1620.8620.9819.961,190,900
May 24, 202421.4421.4720.9020.9919.971,043,700
May 23, 202421.8721.8921.3021.3520.311,679,200
May 22, 202421.6621.9821.6421.9620.891,437,800
May 21, 202421.6421.8821.6321.8520.791,525,500
May 20, 202421.8021.8521.5921.7720.711,238,000
May 17, 202421.4921.9821.4321.8020.741,669,100
May 16, 202421.5621.6721.1721.5220.481,826,700
May 15, 202421.4921.7221.2521.6520.602,641,200
May 14, 202421.1921.5621.1421.3520.312,142,300
May 13, 202420.5721.0820.4720.9419.921,929,900
May 10, 2024 0.28 Dividend
May 10, 202420.4120.7520.3020.4219.431,333,800
May 9, 202420.3720.6820.1120.5119.252,023,500
May 8, 202420.2320.5020.0820.3719.122,114,300
May 7, 202420.6920.9720.3720.4019.152,438,100
May 6, 202419.7520.7919.5920.6819.413,180,100
May 3, 202420.0020.3019.4119.6118.403,217,600
May 2, 202419.4419.8918.1119.5018.304,580,500
May 1, 202418.6119.1218.5918.8317.672,398,200
Apr 30, 202418.8418.9218.5618.6117.472,340,300
Apr 29, 202418.6919.0418.6918.9017.742,158,900
Apr 26, 202418.4318.6818.3318.5517.412,049,700
Apr 25, 202418.6218.7318.2018.4217.291,541,900
Apr 24, 202418.4418.7518.1118.7117.561,999,300
Apr 23, 202417.9618.5417.8218.5217.381,699,300
Apr 22, 202417.9718.1117.7918.0016.891,551,000
Apr 19, 202417.8818.0217.3817.8216.723,612,200
Apr 18, 202417.9018.2417.8117.8616.762,129,600
Apr 17, 202417.8917.9217.4317.8716.772,798,600
Apr 16, 202417.5517.9217.3817.7916.702,503,400
Apr 15, 202417.6017.9217.5817.7116.623,048,700
Apr 12, 202418.1918.2417.3317.4516.382,976,300
Apr 11, 202418.3918.4717.9218.2817.161,854,500
Apr 10, 202418.0118.2218.0018.1617.042,566,300
Apr 9, 202418.1518.4318.0918.4117.281,645,700
Apr 8, 202418.0318.1817.6718.1617.041,286,200
Apr 5, 202417.8018.0117.5217.8616.762,011,300
Apr 4, 202418.1718.2317.8717.8716.771,445,000
Apr 3, 202418.1018.2017.8517.9116.812,221,000

Related Tickers

MRK Merck & Co., Inc.
86.60
-0.60%
 
GSK GSK plc
37.64
-0.61%
 
BMY Bristol-Myers Squibb Company
59.60
+0.08%
 
SNY Sanofi
53.95
-0.72%
 
BIIB Biogen Inc.
131.32
-0.54%
 
AMGN Amgen Inc.
305.70
-0.40%
 
PFE Pfizer Inc.
24.70
+0.65%
 
NVS Novartis AG
110.77
+1.06%
 
AZN AstraZeneca PLC
72.22
-0.52%
 
GRFS Grifols, S.A.
7.49
+7.61%