The closing price for Organon (OGN) in December 2023 was $13.57, on December 29, 2023. It was up 27.3% for the month. The latest price is $14.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $13.55 | $13.67 | $13.40 | $13.57 | 2,709,265 |
December 28 2023 | $13.55 | $13.73 | $13.47 | $13.63 | 2,417,684 |
December 27 2023 | $13.31 | $13.64 | $13.28 | $13.52 | 2,870,613 |
December 26 2023 | $13.11 | $13.40 | $13.06 | $13.30 | 4,166,368 |
December 22 2023 | $12.79 | $13.16 | $12.78 | $13.09 | 3,484,699 |
December 21 2023 | $12.66 | $13.08 | $12.62 | $12.80 | 4,634,034 |
December 20 2023 | $12.68 | $12.79 | $12.37 | $12.37 | 4,443,510 |
December 19 2023 | $12.49 | $12.79 | $12.39 | $12.73 | 5,225,922 |
December 18 2023 | $12.34 | $12.46 | $12.11 | $12.35 | 4,490,591 |
December 15 2023 | $12.03 | $12.59 | $11.96 | $12.31 | 10,736,070 |
December 14 2023 | $12.00 | $12.27 | $11.88 | $12.07 | 6,671,928 |
December 13 2023 | $10.82 | $11.75 | $10.65 | $11.69 | 9,430,996 |
December 12 2023 | $10.59 | $10.94 | $10.33 | $10.86 | 7,196,770 |
December 11 2023 | $10.45 | $10.68 | $10.37 | $10.57 | 4,490,490 |
December 08 2023 | $10.68 | $10.82 | $10.31 | $10.37 | 3,874,910 |
December 07 2023 | $10.34 | $10.83 | $10.28 | $10.66 | 5,695,737 |
December 06 2023 | $10.61 | $10.62 | $10.20 | $10.34 | 4,574,598 |
December 05 2023 | $11.03 | $11.12 | $10.42 | $10.44 | 4,579,462 |
December 04 2023 | $10.75 | $11.17 | $10.73 | $11.14 | 4,417,775 |
December 01 2023 | $10.66 | $11.03 | $10.56 | $10.82 | 3,188,802 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
