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
Aug 05, 2021 $28.64 $29.58 $28.50 $29.56 2 190 432
Aug 04, 2021 $29.32 $29.32 $28.61 $28.63 1 849 790
Aug 03, 2021 $29.28 $29.58 $29.01 $29.51 1 386 435
Aug 02, 2021 $29.08 $29.64 $29.04 $29.53 1 756 445
Jul 30, 2021 $29.06 $29.40 $28.91 $29.01 1 485 617
Jul 29, 2021 $29.59 $29.86 $29.21 $29.23 1 776 465
Jul 28, 2021 $29.13 $29.87 $29.00 $29.74 1 853 857
Jul 27, 2021 $29.36 $29.64 $28.83 $29.12 2 005 088
Jul 26, 2021 $29.71 $30.21 $29.18 $29.66 1 526 777
Jul 23, 2021 $30.89 $30.92 $29.71 $29.80 1 617 598
Jul 22, 2021 $30.43 $31.06 $30.25 $30.92 2 217 313
Jul 21, 2021 $29.66 $30.50 $29.53 $30.46 2 067 227
Jul 20, 2021 $29.17 $29.78 $29.06 $29.61 1 922 435
Jul 19, 2021 $28.63 $29.17 $28.54 $29.14 2 261 062
Jul 16, 2021 $28.77 $29.00 $28.42 $28.87 1 753 616
Jul 15, 2021 $28.85 $29.49 $28.69 $28.91 2 105 816
Jul 14, 2021 $28.98 $29.40 $28.84 $29.34 1 997 615
Jul 13, 2021 $29.50 $29.89 $28.96 $29.10 2 047 656
Jul 12, 2021 $29.77 $30.38 $29.57 $29.74 1 855 274
Jul 09, 2021 $29.95 $30.28 $29.59 $30.10 2 345 163
Jul 08, 2021 $29.65 $30.18 $29.26 $29.65 1 924 162
Jul 07, 2021 $31.00 $31.04 $29.87 $30.12 2 929 098
Jul 06, 2021 $30.60 $31.10 $29.90 $31.00 2 851 475
Jul 02, 2021 $30.71 $31.12 $30.30 $30.86 1 812 488
Jul 01, 2021 $30.11 $31.24 $30.06 $30.82 2 434 871

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