The closing price for Organon (OGN) in 2021 was $26.00, on December 31, 2021. It was down 0.1% for the year. The latest price is $15.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $26.10 | $26.27 | $25.95 | $26.00 | 1,018,857 |
December 30 2021 | $25.56 | $26.29 | $25.56 | $26.23 | 1,385,151 |
December 29 2021 | $25.51 | $25.59 | $25.30 | $25.46 | 1,309,095 |
December 28 2021 | $25.55 | $25.81 | $25.48 | $25.52 | 1,256,865 |
December 27 2021 | $25.76 | $25.85 | $25.46 | $25.69 | 1,250,281 |
December 23 2021 | $25.61 | $25.94 | $25.53 | $25.80 | 957,704 |
December 22 2021 | $25.53 | $25.66 | $25.21 | $25.62 | 1,159,995 |
December 21 2021 | $25.01 | $25.66 | $24.97 | $25.43 | 1,555,362 |
December 20 2021 | $25.61 | $25.77 | $24.75 | $25.07 | 1,855,510 |
December 17 2021 | $25.91 | $26.03 | $25.29 | $25.77 | 4,749,727 |
December 16 2021 | $25.36 | $26.44 | $25.17 | $25.89 | 2,527,937 |
December 15 2021 | $24.68 | $25.14 | $24.56 | $25.04 | 2,113,244 |
December 14 2021 | $24.70 | $25.18 | $24.42 | $24.63 | 3,676,858 |
December 13 2021 | $24.66 | $25.08 | $24.46 | $24.65 | 2,693,312 |
December 10 2021 | $24.55 | $24.92 | $24.37 | $24.54 | 2,252,849 |
December 09 2021 | $25.13 | $25.22 | $24.42 | $24.48 | 2,045,923 |
December 08 2021 | $25.08 | $25.17 | $24.54 | $25.04 | 2,155,597 |
December 07 2021 | $25.19 | $25.35 | $24.83 | $25.02 | 2,349,040 |
December 06 2021 | $24.84 | $25.33 | $24.59 | $25.02 | 2,134,956 |
December 03 2021 | $25.34 | $25.43 | $24.33 | $24.61 | 2,416,093 |
December 02 2021 | $24.66 | $25.59 | $24.50 | $25.33 | 2,700,945 |
December 01 2021 | $25.24 | $25.58 | $24.39 | $24.53 | 2,858,669 |
November 30 2021 | $25.94 | $26.03 | $24.80 | $24.95 | 3,273,114 |
November 29 2021 | $26.50 | $26.51 | $25.72 | $26.14 | 2,286,902 |
November 26 2021 | $26.52 | $26.98 | $26.22 | $26.58 | 1,287,189 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
