Organon & Co. Common Stock (OGN)

Historical Prices For Organon & Co. Common Stock (OGN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.04	14.76	13.90	14.72	3,452,798	14.72
4/01/2025	14.89	14.90	14.10	14.13	3,700,222	14.13
3/31/2025	14.36	14.94	14.32	14.89	2,784,251	14.89
3/28/2025	14.49	14.56	14.34	14.51	1,867,807	14.51
3/27/2025	14.67	14.81	14.40	14.56	2,356,089	14.56
3/26/2025	14.64	14.77	14.43	14.71	3,151,602	14.71
3/25/2025	15.33	15.36	14.68	14.72	3,417,540	14.72
3/24/2025	15.47	15.85	15.18	15.33	3,460,001	15.33
3/21/2025	15.52	15.68	15.25	15.39	20,289,048	15.39
3/20/2025	15.78	15.79	15.43	15.60	2,950,221	15.60
3/19/2025	15.67	15.88	15.52	15.79	2,361,508	15.79
3/18/2025	15.63	15.77	15.31	15.70	2,334,121	15.70
3/17/2025	15.42	15.79	15.30	15.62	3,220,045	15.62
3/14/2025	14.95	15.41	14.81	15.31	3,034,354	15.31
3/13/2025	15.03	15.46	14.86	14.96	3,445,134	14.96
3/12/2025	15.40	15.50	15.00	15.00	3,544,640	15.00
3/11/2025	15.70	15.74	15.35	15.60	3,803,914	15.60
3/10/2025	15.36	16.08	15.33	15.73	3,986,982	15.73
3/07/2025	14.85	15.62	14.70	15.44	3,852,447	15.44
3/06/2025	14.31	14.90	14.26	14.86	2,343,789	14.86
3/05/2025	14.45	14.61	14.26	14.45	2,912,428	14.45
3/04/2025	14.20	14.57	14.13	14.29	4,038,423	14.29
3/03/2025	15.04	15.07	14.22	14.35	5,022,054	14.35
2/28/2025	15.08	15.22	14.75	14.91	4,600,389	14.91
2/27/2025	15.27	15.44	14.96	15.04	2,718,029	15.04
2/26/2025	16.04	16.12	15.38	15.48	2,909,078	15.48
2/25/2025	15.20	16.18	15.13	16.13	4,443,277	16.13
2/24/2025	15.29	15.40	15.04	15.08	2,167,453	15.08
2/21/2025	15.74	15.74	15.32	15.49	3,553,002	15.21
2/20/2025	15.42	15.90	15.41	15.69	2,212,875	15.41
2/19/2025	15.39	15.67	15.26	15.29	3,194,934	15.01
2/18/2025	15.66	15.75	15.29	15.48	3,414,065	15.20
2/14/2025	16.14	16.50	15.25	15.28	4,425,613	15.00
2/13/2025	15.73	17.23	15.00	16.32	8,157,174	16.02
2/12/2025	14.84	15.10	14.68	14.70	3,981,046	14.43
2/11/2025	14.88	15.00	14.83	14.95	1,704,114	14.68
2/10/2025	14.70	15.06	14.66	15.04	2,564,105	14.77
2/07/2025	14.90	14.96	14.53	14.62	2,562,775	14.36
2/06/2025	15.36	15.41	14.84	14.89	2,204,307	14.62
2/05/2025	15.01	15.36	14.71	15.29	2,555,570	15.01
2/04/2025	14.94	15.12	14.85	14.94	2,433,882	14.67
2/03/2025	15.17	15.47	14.82	14.91	3,146,570	14.64
1/31/2025	15.90	15.97	15.56	15.56	2,784,908	15.28
1/30/2025	16.01	16.17	15.87	15.97	1,688,712	15.68
1/29/2025	16.06	16.22	15.77	15.84	1,659,017	15.55
1/28/2025	16.25	16.62	16.00	16.06	2,025,725	15.77
1/27/2025	15.99	16.28	15.86	16.26	2,532,937	15.97
1/24/2025	16.37	16.40	15.95	15.97	2,174,827	15.68
1/23/2025	15.84	16.43	15.82	16.41	2,104,302	16.11
1/22/2025	15.79	15.97	15.75	15.87	1,863,404	15.58
1/21/2025	15.85	15.96	15.29	15.88	2,786,078	15.59
1/17/2025	16.09	16.23	15.74	15.74	2,946,573	15.46
1/16/2025	15.62	16.20	15.52	16.18	2,118,420	15.89
1/15/2025	16.15	16.15	15.60	15.73	1,742,586	15.45
1/14/2025	15.79	16.05	15.73	15.81	2,650,674	15.52
1/13/2025	15.89	15.99	15.51	15.66	2,618,499	15.38
1/10/2025	15.91	16.10	15.75	15.85	4,074,192	15.56
1/08/2025	15.65	16.02	15.24	16.00	3,903,941	15.71
1/07/2025	15.57	15.97	15.52	15.72	2,642,025	15.44
1/06/2025	15.55	16.04	15.32	15.48	4,139,990	15.20
1/03/2025	14.96	15.46	14.85	15.44	2,194,069	15.16