The highest closing price for Organon (OGN) last month was $15.79, on March 19. It was down 1% for the month. The latest price is $11.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $14.36 | $14.94 | $14.32 | $14.89 | 2,784,251 |
March 28 2025 | $14.49 | $14.56 | $14.34 | $14.51 | 1,867,807 |
March 27 2025 | $14.67 | $14.81 | $14.40 | $14.56 | 2,356,246 |
March 26 2025 | $14.64 | $14.77 | $14.43 | $14.71 | 3,151,732 |
March 25 2025 | $15.33 | $15.36 | $14.68 | $14.72 | 3,417,541 |
March 24 2025 | $15.47 | $15.85 | $15.18 | $15.33 | 3,460,001 |
March 21 2025 | $15.52 | $15.68 | $15.25 | $15.39 | 20,289,039 |
March 20 2025 | $15.78 | $15.80 | $15.43 | $15.60 | 2,949,721 |
March 19 2025 | $15.67 | $15.88 | $15.52 | $15.79 | 2,361,509 |
March 18 2025 | $15.63 | $15.77 | $15.31 | $15.70 | 2,334,121 |
March 17 2025 | $15.42 | $15.80 | $15.31 | $15.62 | 3,220,345 |
March 14 2025 | $14.95 | $15.41 | $14.81 | $15.31 | 3,034,354 |
March 13 2025 | $15.03 | $15.46 | $14.86 | $14.96 | 3,445,133 |
March 12 2025 | $15.40 | $15.50 | $15.00 | $15.00 | 3,548,675 |
March 11 2025 | $15.70 | $15.74 | $15.35 | $15.60 | 3,803,914 |
March 10 2025 | $15.36 | $16.08 | $15.33 | $15.73 | 3,987,206 |
March 07 2025 | $14.85 | $15.62 | $14.70 | $15.44 | 3,852,447 |
March 06 2025 | $14.31 | $14.90 | $14.26 | $14.86 | 2,343,883 |
March 05 2025 | $14.45 | $14.61 | $14.26 | $14.45 | 2,912,688 |
March 04 2025 | $14.20 | $14.57 | $14.13 | $14.29 | 4,038,475 |
March 03 2025 | $15.04 | $15.07 | $14.22 | $14.35 | 5,022,285 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
