NYSE:OGN
Organon & Co. Stock Price (Quote)
$21.33
+0.390 (+1.86%)
At Close: May 31, 2024
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.
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.
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.
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.