OGN Quote, Trading Chart, Organon & Co.

home / stock / ogn / ogn quote

Stock Information
Company Name: Organon & Co.
Stock Symbol: OGN
Market: NYSE
Website: organon.com
Menu
OGN OGN Quote OGN Short OGN News OGN Articles OGN Message Board
Get OGN Alerts

News, Short Squeeze, Breakout and More Instantly...
OGN Quote
Last:$22.19
Change Percent:-0.82%
Open:$22.25
Previous Close:$22.19
High:$22.37
Low:$21.67
Volume:987,390
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
OGN Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$22.25
Close:$22.19
High:$22.37
Low:$21.67
Volume:987,390
Date:2024-07-25
Open:$21.85
Close:$22.07
High:$22.16
Low:$21.54
Volume:1,862,912
Date:2024-07-24
Open:$21.47
Close:$21.63
High:$21.94
Low:$21.37
Volume:1,211,395
Date:2024-07-23
Open:$21.495
Close:$21.46
High:$21.68
Low:$21.09
Volume:1,370,428
Date:2024-07-22
Open:$21.14
Close:$21.54
High:$21.56
Low:$20.67
Volume:1,292,382
Date:2024-07-19
Open:$20.94
Close:$20.98
High:$21.18
Low:$20.86
Volume:1,126,580
Date:2024-07-18
Open:$21.03
Close:$20.97
High:$21.49
Low:$20.87
Volume:1,154,055
Date:2024-07-17
Open:$20.6
Close:$21.16
High:$21.43
Low:$20.55
Volume:1,809,180
Date:2024-07-16
Open:$20.84
Close:$20.81
High:$21.0498
Low:$20.635
Volume:1,361,767
Date:2024-07-15
Open:$21.36
Close:$20.73
High:$21.39
Low:$20.72
Volume:1,024,507
Date:2024-07-12
Open:$21.02
Close:$21.3
High:$21.44
Low:$20.82
Volume:1,962,256
Date:2024-07-11
Open:$20.24
Close:$20.88
High:$20.99
Low:$20.15
Volume:1,723,333
Date:2024-07-10
Open:$19.93
Close:$19.92
High:$20.05
Low:$19.34
Volume:1,938,017
Date:2024-07-09
Open:$20.14
Close:$19.93
High:$20.292
Low:$19.835
Volume:1,785,829
Date:2024-07-08
Open:$20.31
Close:$20.14
High:$20.46
Low:$20.12
Volume:1,074,133
Date:2024-07-05
Open:$20.25
Close:$20.11
High:$20.31
Low:$19.94
Volume:1,887,381
Date:2024-07-04
Open:$20.18
Close:$20.31
High:$20.55
Low:$20.12
Volume:890,360
Date:2024-07-03
Open:$20.18
Close:$20.31
High:$20.55
Low:$20.12
Volume:890,360
Date:2024-07-02
Open:$20.16
Close:$20.12
High:$20.38
Low:$20.05
Volume:913,768
Date:2024-07-01
Open:$20.82
Close:$20.31
High:$21.01
Low:$20.17
Volume:1,483,376