Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	29.510	29.515	29.425	29.425	25.262	312
2023-01-09	29.890	29.890	29.890	29.890	25.661	491
2023-01-06	28.940	28.940	28.940	28.940	24.846	0
2023-01-05	28.940	28.940	28.940	28.940	24.846	7
2023-01-04	28.165	28.763	28.160	28.763	24.694	58
2023-01-03	28.035	28.262	27.965	28.262	24.264	165
2022-12-30	27.900	27.900	27.850	27.890	23.944	32
2022-12-29	28.111	28.260	28.111	28.238	24.243	414
2022-12-28	27.605	27.680	27.605	27.680	23.764	150
2022-12-23	27.660	27.660	27.660	27.660	23.747	0
2022-12-22	27.790	27.790	27.630	27.660	23.747	284
2022-12-21	27.710	27.710	27.710	27.710	23.790	9
2022-12-20	27.170	27.170	27.170	27.170	23.326	0
2022-12-19	27.440	27.440	27.083	27.170	23.326	215
2022-12-16	27.949	27.970	27.949	27.970	24.013	81
2022-12-15	28.218	28.218	28.218	28.218	24.226	57
2022-12-14	28.277	28.522	28.277	28.522	24.487	133
2022-12-13	28.074	28.120	28.074	28.120	24.142	36
2022-12-12	27.195	27.195	27.195	27.195	23.348	0
2022-12-09	27.030	27.195	27.030	27.195	23.348	118
2022-12-08	26.080	26.480	26.080	26.365	22.635	2,184
2022-12-07	26.175	26.175	26.175	26.175	22.472	60
2022-12-06	26.420	26.420	25.762	25.762	22.117	1,033
2022-12-05	26.510	26.510	26.457	26.457	22.714	7
2022-12-02	26.220	26.540	26.220	26.540	22.785	493
2022-12-01	26.660	26.660	26.660	26.660	22.888	8
2022-11-30	25.020	25.020	24.743	24.743	21.243	46
2022-11-29	24.710	24.710	24.710	24.710	21.214	1
2022-11-28	24.540	24.720	24.520	24.720	21.223	1
2022-11-25	24.800	24.800	24.800	24.800	21.291	0
2022-11-24	24.740	24.740	24.740	24.740	21.240	0
2022-11-23	24.790	24.830	24.740	24.740	21.240	1
2022-11-22	24.880	24.932	24.880	24.880	21.360	515
2022-11-21	24.420	24.505	24.296	24.505	21.038	522
2022-11-18	24.518	24.518	24.140	24.140	20.725	30
2022-11-17	24.050	24.090	23.910	24.090	20.682	140
2022-11-16	24.800	24.910	24.800	24.910	21.386	385
2022-11-15	24.862	24.900	24.845	24.900	21.377	2,708
2022-11-14	25.120	25.280	24.970	25.090	21.540	171
2022-11-11	24.750	25.450	24.750	25.450	21.850	165
2022-11-10	24.568	24.625	24.567	24.625	21.141	1,538
2022-11-09	24.078	24.200	24.015	24.075	20.429	898
2022-11-08	24.010	24.225	23.939	23.948	20.321	1,906
2022-11-07	24.380	24.410	24.160	24.160	20.501	103
2022-11-04	24.975	24.975	23.829	23.829	20.220	1,262
2022-11-03	25.930	26.335	25.930	26.335	22.346	5,079
2022-11-02	26.330	26.330	26.100	26.100	22.147	0
2022-11-01	26.450	26.482	26.450	26.482	22.471	101
2022-10-31	26.050	26.458	26.030	26.458	22.451	105
2022-10-28	26.130	26.222	26.015	26.015	22.075	5,916
2022-10-27	25.318	25.900	25.318	25.900	21.977	47
2022-10-26	24.880	25.455	24.800	25.320	21.485	253
2022-10-25	24.030	24.810	24.030	24.655	20.921	185
2022-10-24	23.890	23.975	23.820	23.975	20.344	104
2022-10-21	23.490	23.784	23.347	23.347	19.811	367
2022-10-20	23.773	23.790	23.495	23.552	19.985	2,976
2022-10-19	24.070	24.086	24.070	24.086	20.438	100
2022-10-18	24.480	24.480	24.448	24.470	20.764	2,310
2022-10-17	23.630	23.655	23.630	23.655	20.072	263
2022-10-14	23.300	23.300	22.985	23.220	19.703	353

← NewerPage 17 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.