Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	18.060	18.321	18.060	18.321	16.973	2,252
2024-03-14	18.320	18.505	18.051	18.390	17.037	3,039
2024-03-13	18.530	18.540	18.232	18.330	16.982	1,477
2024-03-12	18.300	18.390	18.300	18.390	17.037	2,776
2024-03-11	18.667	18.740	18.290	18.331	16.982	1,141
2024-03-08	18.315	18.518	18.315	18.381	17.029	1,747
2024-03-07	18.100	18.465	17.970	18.411	17.056	5,753
2024-03-06	17.950	17.968	17.760	17.870	16.555	4,198
2024-03-05	17.400	17.840	17.381	17.695	16.393	6,406
2024-03-04	17.605	17.680	17.345	17.415	16.134	2,400
2024-03-01	17.286	17.560	17.280	17.500	16.213	599
2024-02-29	17.880	17.892	17.502	17.510	16.222	766
2024-02-28	17.680	17.890	17.680	17.810	16.500	817
2024-02-27	17.750	18.220	17.710	18.180	16.843	3,498
2024-02-26	18.600	18.600	17.821	17.825	16.514	4,495
2024-02-23	18.202	18.590	18.101	18.411	17.057	8,594
2024-02-22	18.600	18.600	18.289	18.559	16.934	4,809
2024-02-21	18.600	18.925	18.301	18.301	16.699	2,708
2024-02-20	18.540	18.900	18.410	18.520	16.899	5,253
2024-02-19	18.925	18.925	18.925	18.925	17.268	0
2024-02-16	18.555	18.940	18.390	18.925	17.268	4,735
2024-02-15	16.400	19.090	16.400	18.519	16.898	11,545
2024-02-14	16.210	16.440	15.938	16.260	14.837	2,579
2024-02-13	16.460	16.538	15.990	16.085	14.677	1,247
2024-02-12	16.480	16.860	16.480	16.770	15.302	2,931
2024-02-09	16.302	16.365	16.174	16.365	14.932	1,626
2024-02-08	16.180	16.318	16.000	16.120	14.709	2,997
2024-02-07	16.850	16.850	16.190	16.190	14.773	1,139
2024-02-06	16.100	17.065	16.036	16.995	15.507	2,071
2024-02-05	16.474	16.550	16.052	16.052	14.647	1,743
2024-02-02	17.165	17.220	16.688	16.798	15.327	432
2024-02-01	16.750	17.111	16.580	17.111	15.613	3,100
2024-01-31	16.860	16.958	16.770	16.902	15.422	679
2024-01-30	17.160	17.160	16.665	16.665	15.206	1,099
2024-01-29	16.665	17.119	16.602	17.062	15.568	11,341
2024-01-26	16.968	16.980	16.700	16.785	15.316	2,249
2024-01-25	16.600	16.765	16.535	16.765	15.297	2,431
2024-01-24	16.488	16.592	16.384	16.489	15.045	2,670
2024-01-23	15.880	16.035	15.799	16.005	14.604	3,067
2024-01-22	15.546	15.949	15.520	15.610	14.243	3,565
2024-01-19	15.750	15.750	15.401	15.510	14.152	27,323
2024-01-18	16.030	16.120	15.500	15.580	14.216	3,458
2024-01-17	16.335	16.430	15.840	15.881	14.491	2,176
2024-01-16	16.620	16.750	16.351	16.750	15.284	1,801
2024-01-15	16.890	16.890	16.890	16.890	15.411	0
2024-01-12	16.856	17.310	16.761	16.890	15.411	1,973
2024-01-11	17.050	17.301	16.669	17.075	15.580	5,664
2024-01-10	16.240	16.820	16.185	16.720	15.256	7,576
2024-01-09	16.155	16.285	16.061	16.255	14.832	6,664
2024-01-08	14.350	16.269	14.350	16.191	14.774	17,474
2024-01-05	13.710	14.321	13.670	14.321	13.068	1,167
2024-01-04	14.681	14.681	13.835	13.835	12.624	3,909
2024-01-03	14.360	14.725	14.291	14.725	13.436	2,744
2024-01-02	14.460	15.075	14.420	14.880	13.577	5,279
2023-12-29	14.480	14.480	14.251	14.440	13.176	3,783
2023-12-28	14.451	14.470	14.330	14.419	13.157	2,811
2023-12-27	14.195	14.488	14.195	14.488	13.220	6,932
2023-12-22	13.590	13.945	13.570	13.879	12.664	3,847
2023-12-21	13.480	13.880	13.480	13.515	12.332	6,899
2023-12-20	13.540	13.550	13.330	13.500	12.318	2,687

← NewerPage 12 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.