14-day Premium Trial Subscription Try For FreeTry Free
$20.68
+1.07 (+5.46%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Monday, 6th May 2024 OGN stock ended at $20.68. This is 5.46% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.13% from a day low at $19.59 to a day high of $20.79.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical Organon & Co. prices

Date Open High Low Close Volume
May 06, 2024 $19.75 $20.79 $19.59 $20.68 3 143 059
May 03, 2024 $20.00 $20.30 $19.41 $19.61 3 199 431
May 02, 2024 $19.44 $19.89 $18.11 $19.50 4 494 148
May 01, 2024 $18.61 $19.12 $18.59 $18.83 2 122 273
Apr 30, 2024 $18.84 $18.92 $18.56 $18.61 2 180 915
Apr 29, 2024 $18.69 $19.04 $18.69 $18.90 1 999 341
Apr 26, 2024 $18.43 $18.68 $18.33 $18.55 1 989 811
Apr 25, 2024 $18.62 $18.73 $18.20 $18.42 1 449 559
Apr 24, 2024 $18.44 $18.75 $18.11 $18.71 1 983 599
Apr 23, 2024 $17.96 $18.54 $17.82 $18.52 1 698 808
Apr 22, 2024 $17.97 $18.11 $17.79 $18.00 1 463 897
Apr 19, 2024 $17.88 $18.03 $17.38 $17.82 2 951 763
Apr 18, 2024 $17.90 $18.24 $17.81 $17.86 2 112 446
Apr 17, 2024 $17.89 $17.92 $17.43 $17.87 2 787 173
Apr 16, 2024 $17.55 $17.92 $17.38 $17.79 2 464 611
Apr 15, 2024 $17.60 $17.92 $17.59 $17.71 1 835 935
Apr 12, 2024 $18.19 $18.24 $17.33 $17.45 2 629 684
Apr 11, 2024 $18.39 $18.47 $17.93 $18.28 1 827 233
Apr 10, 2024 $18.01 $18.22 $18.00 $18.16 2 548 348
Apr 09, 2024 $18.15 $18.43 $18.10 $18.41 1 623 185
Apr 08, 2024 $18.03 $18.18 $17.67 $18.16 1 264 805
Apr 05, 2024 $17.80 $18.02 $17.52 $17.86 1 654 648
Apr 04, 2024 $18.17 $18.23 $17.87 $17.87 1 398 921
Apr 03, 2024 $18.10 $18.20 $17.86 $17.91 1 668 559
Apr 02, 2024 $18.26 $18.33 $18.04 $18.13 1 065 165
Click to get the best stock tips daily for free!

About Organon & Co.

Organon & Co. Organon & Co., a health care company, develops and delivers health solutions through a portfolio of prescription therapies in the United States and internationally. Its women's health portfolio comprises contraception and fertility brands, such as Nexplanon/Implanon, a long-acting reversible contraceptive. The company's biosimilars portfolio consists of three immunology products, such as Brenzys, Renflexis, and Hadlima, as well as two oncology pr... OGN Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT