14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $17.38 $21.98 Friday, 17th May 2024 OGN stock ended at $21.80. This is 1.30% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.57% from a day low at $21.43 to a day high of $21.98.
90 days $17.25 $21.98
52 weeks $10.84 $24.08

Historical Organon & Co. prices

Date Open High Low Close Volume
Jun 27, 2023 $20.42 $20.72 $20.19 $20.62 1 383 588
Jun 26, 2023 $20.24 $20.59 $20.06 $20.52 1 139 239
Jun 23, 2023 $20.75 $20.84 $20.12 $20.24 2 132 415
Jun 22, 2023 $20.88 $21.12 $20.70 $20.91 1 530 229
Jun 21, 2023 $20.79 $21.03 $20.55 $20.79 2 825 494
Jun 20, 2023 $20.62 $21.04 $20.40 $20.88 1 750 047
Jun 16, 2023 $21.00 $21.10 $20.69 $20.91 2 302 305
Jun 15, 2023 $20.30 $20.94 $20.24 $20.92 1 825 963
Jun 14, 2023 $20.56 $20.82 $20.15 $20.29 1 633 671
Jun 13, 2023 $20.40 $20.78 $20.34 $20.39 1 562 440
Jun 12, 2023 $19.93 $20.53 $19.92 $20.42 1 970 924
Jun 09, 2023 $19.94 $20.21 $19.78 $19.83 2 290 032
Jun 08, 2023 $20.55 $20.59 $19.94 $20.01 1 900 073
Jun 07, 2023 $20.05 $20.53 $19.86 $20.47 1 290 051
Jun 06, 2023 $20.23 $20.27 $19.91 $20.08 1 527 847
Jun 05, 2023 $19.80 $20.34 $19.87 $20.19 1 916 422
Jun 02, 2023 $19.65 $19.88 $19.56 $19.76 1 497 840
Jun 01, 2023 $19.52 $19.68 $18.99 $19.45 1 808 238
May 31, 2023 $19.18 $19.50 $18.87 $19.39 2 562 924
May 30, 2023 $19.40 $19.51 $19.18 $19.27 1 719 556
May 26, 2023 $19.49 $20.09 $19.43 $19.54 2 005 054
May 25, 2023 $19.89 $19.95 $19.15 $19.86 4 218 926
May 24, 2023 $20.46 $20.46 $19.87 $20.12 2 082 328
May 23, 2023 $20.85 $21.10 $20.57 $20.63 1 749 214
May 22, 2023 $20.40 $21.05 $20.15 $20.74 5 355 695

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OGN stock historical prices to predict future price movements?
Trend Analysis: Examine the OGN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OGN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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

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