FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $18.11 $21.98 Friday, 31st May 2024 OGN stock ended at $21.33. This is 1.86% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.44% from a day low at $20.91 to a day high of $21.42.
90 days $17.29 $21.98
52 weeks $10.84 $24.08

Historical Organon & Co. prices

Date Open High Low Close Volume
Jun 03, 2022 $37.23 $37.36 $36.87 $37.18 737 364
Jun 02, 2022 $37.91 $37.91 $36.53 $37.33 1 248 637
Jun 01, 2022 $38.08 $38.31 $37.00 $37.75 1 172 832
May 31, 2022 $38.40 $38.61 $37.59 $37.96 2 201 818
May 27, 2022 $38.50 $38.95 $38.29 $38.90 1 182 335
May 26, 2022 $38.35 $39.09 $37.95 $38.56 1 160 593
May 25, 2022 $37.45 $38.35 $37.38 $38.10 1 213 095
May 24, 2022 $37.46 $37.64 $36.91 $37.52 1 165 361
May 23, 2022 $37.78 $37.96 $36.93 $37.53 1 141 747
May 20, 2022 $36.89 $37.70 $36.45 $37.64 1 926 750
May 19, 2022 $35.50 $36.66 $35.28 $36.57 1 430 572
May 18, 2022 $36.44 $37.36 $35.83 $35.96 1 651 715
May 17, 2022 $35.76 $36.87 $35.48 $36.73 1 441 425
May 16, 2022 $34.74 $35.62 $34.61 $35.43 1 071 912
May 13, 2022 $34.59 $35.23 $34.20 $34.94 1 145 804
May 12, 2022 $33.39 $34.65 $33.39 $34.63 1 322 663
May 11, 2022 $34.65 $35.28 $33.23 $33.35 2 046 538
May 10, 2022 $34.21 $34.95 $33.94 $34.76 1 895 676
May 09, 2022 $34.24 $35.24 $34.10 $34.72 2 429 914
May 06, 2022 $34.33 $35.02 $33.12 $34.77 2 448 601
May 05, 2022 $33.19 $35.21 $33.15 $34.87 3 414 862
May 04, 2022 $32.52 $33.29 $31.94 $33.19 1 409 285
May 03, 2022 $32.04 $32.58 $31.91 $32.44 1 965 362
May 02, 2022 $32.50 $33.11 $31.64 $32.08 2 473 751
Apr 29, 2022 $32.88 $33.33 $32.25 $32.33 2 816 436

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