Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	20.589	20.589	20.589	20.589	18.105	0
2023-07-03	20.740	20.900	20.589	20.589	18.105	338
2023-06-30	20.882	20.950	20.739	20.791	18.283	1,255
2023-06-29	20.446	20.902	20.424	20.590	18.106	2,316
2023-06-28	20.417	20.445	20.417	20.445	17.979	325
2023-06-27	20.335	20.560	20.297	20.560	18.080	1,230
2023-06-26	20.190	20.469	20.190	20.469	18.000	42
2023-06-23	20.700	20.700	20.211	20.211	17.773	241
2023-06-22	20.897	21.081	20.876	21.081	18.538	1,588
2023-06-21	20.650	20.979	20.650	20.978	18.447	1,004
2023-06-20	20.549	21.039	20.549	21.039	18.501	434
2023-06-19	20.708	20.708	20.708	20.708	18.210	0
2023-06-16	21.000	21.000	20.708	20.708	18.210	340
2023-06-15	20.379	20.845	20.306	20.845	18.330	1,106
2023-06-14	20.782	20.782	20.281	20.281	17.835	1,515
2023-06-13	20.385	20.765	20.385	20.511	18.037	707
2023-06-12	20.000	20.500	20.000	20.270	17.824	693
2023-06-09	19.855	20.182	19.849	19.849	17.455	81
2023-06-08	20.197	20.235	20.050	20.085	17.662	1,187
2023-06-07	19.968	20.340	19.968	20.282	17.835	830
2023-06-06	20.000	20.240	20.000	20.105	17.680	875
2023-06-05	19.870	20.200	19.870	20.200	17.763	811
2023-06-02	19.655	19.840	19.655	19.840	17.447	742
2023-06-01	19.284	19.555	19.194	19.452	17.106	256
2023-05-31	19.049	19.059	18.959	18.959	16.672	215
2023-05-30	19.278	19.408	19.200	19.258	16.935	3,331
2023-05-26	19.882	20.039	19.439	19.439	17.094	1,770
2023-05-25	19.840	19.840	19.460	19.618	17.251	256
2023-05-24	20.290	20.290	19.910	19.979	17.569	341
2023-05-23	20.925	21.050	20.810	20.810	18.300	1,508
2023-05-22	20.321	21.050	20.321	20.960	18.432	3,326
2023-05-19	20.772	20.772	20.520	20.520	18.044	87
2023-05-18	20.520	20.520	20.180	20.270	17.825	267
2023-05-17	20.201	20.400	20.145	20.279	17.833	354
2023-05-16	20.728	20.728	20.405	20.520	18.045	2,946
2023-05-15	20.820	20.870	20.619	20.619	18.132	728
2023-05-12	21.145	21.145	20.838	20.838	18.324	1,070
2023-05-11	21.189	21.215	21.080	21.080	18.291	1,098
2023-05-10	21.209	21.620	21.025	21.608	18.749	3,484
2023-05-09	21.375	21.445	21.230	21.445	18.608	444
2023-05-05	22.461	22.799	22.349	22.349	19.392	1,517
2023-05-04	23.118	23.118	21.749	22.221	19.281	1,996
2023-05-03	24.415	24.415	24.211	24.211	21.008	408
2023-05-02	24.395	24.395	23.740	23.740	20.599	5,424
2023-04-28	24.291	24.500	24.220	24.495	21.254	169
2023-04-27	24.025	24.335	24.025	24.245	21.037	7,724
2023-04-26	23.575	23.790	23.575	23.790	20.642	209
2023-04-25	23.900	24.000	23.850	23.960	20.790	1,600
2023-04-24	23.929	23.929	23.810	23.911	20.747	1,449
2023-04-21	23.939	23.939	23.939	23.939	20.772	265
2023-04-20	23.845	23.845	23.672	23.710	20.573	115
2023-04-19	23.492	23.650	23.492	23.650	20.521	51
2023-04-18	23.945	23.945	23.800	23.800	20.651	1,037
2023-04-17	23.710	24.100	23.710	24.100	20.911	1,512
2023-04-14	24.060	24.060	23.390	23.390	20.295	529
2023-04-13	23.840	23.950	23.759	23.950	20.781	875
2023-04-12	23.798	23.849	23.579	23.849	20.693	711
2023-04-11	23.952	23.952	23.810	23.810	20.660	104
2023-04-06	23.830	24.049	23.830	24.049	20.867	101
2023-04-05	23.460	23.472	23.375	23.451	20.348	580

← NewerPage 15 of 22 · 1,264 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.