The closing price for Organon (OGN) in June 2024 was $19.69, on June 28. It was down 2.9% for the month. The latest price is $14.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $19.75 | $20.01 | $19.52 | $19.69 | 2,030,415 |
June 27 2024 | $19.59 | $19.70 | $19.39 | $19.59 | 873,670 |
June 26 2024 | $19.61 | $19.70 | $19.41 | $19.63 | 869,724 |
June 25 2024 | $20.10 | $20.16 | $19.78 | $19.78 | 845,666 |
June 24 2024 | $19.93 | $20.40 | $19.88 | $20.09 | 1,427,125 |
June 21 2024 | $19.61 | $19.91 | $19.32 | $19.83 | 3,375,414 |
June 20 2024 | $19.24 | $19.54 | $19.17 | $19.46 | 1,123,162 |
June 18 2024 | $19.31 | $19.45 | $19.23 | $19.36 | 1,572,467 |
June 17 2024 | $19.32 | $19.54 | $18.91 | $19.36 | 1,418,747 |
June 14 2024 | $19.29 | $19.46 | $18.86 | $19.41 | 1,402,136 |
June 13 2024 | $19.76 | $19.83 | $19.47 | $19.51 | 1,223,911 |
June 12 2024 | $19.80 | $20.12 | $19.62 | $19.83 | 1,833,272 |
June 11 2024 | $19.58 | $19.66 | $19.19 | $19.28 | 3,843,072 |
June 10 2024 | $19.56 | $19.80 | $19.37 | $19.70 | 1,107,549 |
June 07 2024 | $19.53 | $19.80 | $19.33 | $19.74 | 900,307 |
June 06 2024 | $19.80 | $19.99 | $19.55 | $19.67 | 952,157 |
June 05 2024 | $19.91 | $20.00 | $19.69 | $19.94 | 1,027,013 |
June 04 2024 | $20.29 | $20.41 | $19.79 | $19.87 | 1,339,101 |
June 03 2024 | $20.27 | $20.72 | $20.07 | $20.34 | 1,290,383 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
