Organon & Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	18.515	18.515	18.515	18.515	17.416	0
2024-06-12	18.515	18.515	18.515	18.515	17.416	0
2024-06-11	18.515	18.515	18.515	18.515	17.416	0
2024-06-10	18.515	18.515	18.515	18.515	17.416	0
2024-06-07	18.515	18.515	18.515	18.515	17.416	0
2024-06-06	18.515	18.515	18.515	18.515	17.416	0
2024-06-05	18.515	18.515	18.515	18.515	17.416	0
2024-06-04	18.515	18.515	18.515	18.515	17.416	0
2024-06-03	18.515	18.515	18.515	18.515	17.416	0
2024-05-31	18.515	18.515	18.515	18.515	17.416	0
2024-05-30	18.515	18.515	18.515	18.515	17.416	0
2024-05-29	18.515	18.515	18.515	18.515	17.416	0
2024-05-28	18.515	18.515	18.515	18.515	17.416	0
2024-05-24	18.515	18.515	18.515	18.515	17.416	0
2024-05-23	18.515	18.515	18.515	18.515	17.416	0
2024-05-22	18.515	18.515	18.515	18.515	17.416	0
2024-05-21	18.515	18.515	18.515	18.515	17.416	0
2024-05-20	18.515	18.515	18.515	18.515	17.416	0
2024-05-17	18.515	18.515	18.515	18.515	17.416	0
2024-05-16	18.515	18.515	18.515	18.515	17.416	0
2024-05-15	18.515	18.515	18.515	18.515	17.416	0
2024-05-14	18.515	18.515	18.515	18.515	17.416	0
2024-05-13	18.515	18.515	18.515	18.515	17.416	0
2024-05-10	18.515	18.515	18.515	18.515	17.416	0
2024-05-09	18.515	18.515	18.515	18.515	17.153	0
2024-05-08	18.515	18.515	18.515	18.515	17.153	0
2024-05-07	18.515	18.515	18.515	18.515	17.153	0
2024-05-03	18.515	18.515	18.515	18.515	17.153	0
2024-05-02	18.515	18.515	18.515	18.515	17.153	0
2024-05-01	18.515	18.515	18.515	18.515	17.153	0
2024-04-30	18.515	18.515	18.515	18.515	17.153	0
2024-04-29	18.515	18.515	18.515	18.515	17.153	0
2024-04-26	18.400	18.610	18.400	18.515	17.153	1,431
2024-04-25	18.600	18.670	18.215	18.350	17.000	861
2024-04-24	18.180	18.467	18.178	18.291	16.945	2,463
2024-04-23	17.960	18.355	17.907	18.350	17.000	1,932
2024-04-22	17.980	18.100	17.860	18.100	16.768	867
2024-04-19	17.880	17.880	17.381	17.665	16.365	1,778
2024-04-18	17.950	18.230	17.950	18.151	16.816	517
2024-04-17	17.810	17.840	17.450	17.710	16.407	609
2024-04-16	17.560	17.691	17.400	17.691	16.390	5,480
2024-04-15	17.670	17.839	17.580	17.700	16.398	1,840
2024-04-12	18.370	18.370	17.500	17.580	16.287	3,232
2024-04-11	18.355	18.430	18.045	18.291	16.945	1,449
2024-04-10	18.000	18.230	18.000	18.180	16.843	1,923
2024-04-09	18.140	18.399	18.105	18.220	16.880	2,171
2024-04-08	18.030	18.030	17.841	17.980	16.657	554
2024-04-05	17.746	17.850	17.586	17.830	16.518	1,683
2024-04-04	18.170	18.200	18.072	18.120	16.787	1,373
2024-04-03	18.100	18.191	18.010	18.100	16.768	3,399
2024-04-02	18.320	18.320	18.048	18.078	16.748	7,262
2024-03-28	18.500	18.920	18.430	18.861	17.474	8,760
2024-03-27	18.360	18.485	18.220	18.470	17.111	6,744
2024-03-26	18.020	18.150	17.900	18.150	16.815	3,148
2024-03-25	17.775	17.790	17.649	17.748	16.442	2,455
2024-03-22	18.240	18.551	17.745	17.780	16.472	3,936
2024-03-21	18.180	18.500	18.180	18.355	17.005	3,185
2024-03-20	17.690	18.121	17.631	18.121	16.788	1,359
2024-03-19	17.804	17.981	17.655	17.970	16.648	1,057
2024-03-18	18.280	18.280	17.721	17.760	16.453	3,721

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0200 USD
2026-05-11	0.0200 USD
2026-02-23	0.0200 USD
2025-11-20	0.0200 USD
2025-08-15	0.0200 USD
2025-05-12	0.0200 USD
2025-02-21	0.2800 USD
2024-11-12	0.2800 USD
2024-08-16	0.2800 USD
2024-05-10	0.2800 USD
2024-02-23	0.2800 USD
2023-11-10	0.2800 USD
2023-08-17	0.2800 USD
2023-05-12	0.2800 USD
2023-02-24	0.2800 USD
2022-11-10	0.2800 USD
2022-08-12	0.2800 USD
2022-05-13	0.2800 USD
2022-02-25	0.2800 USD
2021-11-19	0.2800 USD
2021-08-20	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.