Organon & Co (OGN) Historical Stock Data
18.61 ↓0.29 (-1.53%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OGN is up 0.10% a day on average. There have been 17 days where Organon & Co closed green and 13 days where OGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.84 | 18.61 | ↓$0.23 (-1.22%) | 18.56 | 18.92 | 2.34M |
| 2024-04-29 | 18.69 | 18.90 | ↑$0.21 (1.12%) | 18.69 | 19.04 | 2.16M |
| 2024-04-26 | 18.43 | 18.55 | ↑$0.12 (0.65%) | 18.33 | 18.68 | 2.05M |
| 2024-04-25 | 18.62 | 18.42 | ↓$0.20 (-1.07%) | 18.20 | 18.73 | 1.54M |
| 2024-04-24 | 18.44 | 18.71 | ↑$0.27 (1.46%) | 18.11 | 18.75 | 2M |
| 2024-04-23 | 17.96 | 18.52 | ↑$0.56 (3.12%) | 17.82 | 18.54 | 1.70M |
| 2024-04-22 | 17.97 | 18.00 | ↑$0.03 (0.17%) | 17.79 | 18.11 | 1.55M |
| 2024-04-19 | 17.88 | 17.82 | ↓$0.06 (-0.34%) | 17.38 | 18.03 | 3.61M |
| 2024-04-18 | 17.90 | 17.86 | ↓$0.04 (-0.22%) | 17.81 | 18.24 | 2.13M |
| 2024-04-17 | 17.89 | 17.87 | ↓$0.02 (-0.11%) | 17.43 | 17.92 | 2.80M |
| 2024-04-16 | 17.55 | 17.79 | ↑$0.24 (1.37%) | 17.38 | 17.92 | 2.50M |
| 2024-04-15 | 17.60 | 17.71 | ↑$0.11 (0.62%) | 17.58 | 17.92 | 3.05M |
| 2024-04-12 | 18.19 | 17.45 | ↓$0.74 (-4.07%) | 17.33 | 18.24 | 2.98M |
| 2024-04-11 | 18.39 | 18.28 | ↓$0.11 (-0.60%) | 17.93 | 18.47 | 1.85M |
| 2024-04-10 | 18.01 | 18.16 | ↑$0.15 (0.83%) | 18.00 | 18.22 | 2.57M |
| 2024-04-09 | 18.15 | 18.41 | ↑$0.26 (1.43%) | 18.10 | 18.43 | 1.65M |
| 2024-04-08 | 18.03 | 18.16 | ↑$0.13 (0.72%) | 17.67 | 18.18 | 1.29M |
| 2024-04-05 | 17.80 | 17.86 | ↑$0.06 (0.34%) | 17.52 | 18.02 | 2.01M |
| 2024-04-04 | 18.17 | 17.87 | ↓$0.30 (-1.65%) | 17.87 | 18.23 | 1.45M |
| 2024-04-03 | 18.10 | 17.91 | ↓$0.19 (-1.05%) | 17.86 | 18.20 | 2.22M |
| 2024-04-02 | 18.26 | 18.13 | ↓$0.13 (-0.71%) | 18.04 | 18.33 | 1.56M |
| 2024-04-01 | 18.81 | 18.50 | ↓$0.31 (-1.65%) | 18.34 | 18.83 | 1.48M |
| 2024-03-28 | 18.50 | 18.80 | ↑$0.30 (1.62%) | 18.43 | 18.93 | 2.25M |
| 2024-03-27 | 18.25 | 18.45 | ↑$0.20 (1.10%) | 18.18 | 18.50 | 1.65M |
| 2024-03-26 | 17.97 | 18.12 | ↑$0.15 (0.83%) | 17.86 | 18.19 | 1.80M |
| 2024-03-25 | 17.83 | 17.82 | ↓$0.01 (-0.06%) | 17.60 | 17.89 | 1.50M |
| 2024-03-22 | 18.35 | 17.78 | ↓$0.57 (-3.11%) | 17.67 | 18.61 | 1.86M |
| 2024-03-21 | 18.29 | 18.30 | ↑$0.01 (0.05%) | 18.21 | 18.52 | 1.61M |
| 2024-03-20 | 17.69 | 18.15 | ↑$0.46 (2.60%) | 17.60 | 18.18 | 1.88M |
| 2024-03-19 | 17.80 | 17.94 | ↑$0.14 (0.79%) | 17.61 | 18.08 | 2.38M |
Create an account or log in to view more rows.
$OGN we need those buyers and volume.
$OGN Was last two days consolidation??
$OGN unstoppable up wow
$OGN I blocked some bears and I liked it!
$OGN soon
$OGN I like it
$OGN -
Buy
buy
buy!
$OGN Pamp it higher...
$OGN Buy it up so it crashes harder in the next two trading days
$OGN another bear trap