Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	23.312	24.210	23.200	24.210	20.543	85
2022-10-12	23.390	23.440	23.390	23.440	19.890	94
2022-10-11	23.650	23.720	23.390	23.390	19.847	121
2022-10-10	24.215	24.230	23.846	23.846	20.234	321
2022-10-07	24.650	24.670	24.298	24.298	20.618	101
2022-10-06	25.440	25.440	25.134	25.134	21.327	1,001
2022-10-05	25.460	25.679	25.410	25.679	21.789	919
2022-10-04	25.179	25.720	25.179	25.640	21.757	93
2022-10-03	23.668	23.778	23.652	23.778	20.177	225
2022-09-30	24.146	24.146	23.810	23.810	20.204	304
2022-09-29	24.270	24.270	23.850	23.850	20.238	200
2022-09-28	24.480	24.480	24.420	24.420	20.721	36
2022-09-27	25.149	25.150	24.292	24.295	20.615	8,272
2022-09-26	25.608	25.609	25.430	25.430	21.578	164
2022-09-23	26.050	26.050	26.050	26.050	22.105	17
2022-09-22	26.800	26.800	26.360	26.360	22.368	9,107
2022-09-21	27.350	27.500	27.350	27.430	23.276	1
2022-09-20	27.810	27.810	27.282	27.282	23.150	1,303
2022-09-16	28.620	28.620	28.428	28.428	24.122	29
2022-09-15	28.940	28.940	28.940	28.940	24.557	0
2022-09-14	28.470	28.625	28.224	28.625	24.290	750
2022-09-13	29.240	29.250	29.090	29.090	24.684	1
2022-09-12	29.920	29.980	29.402	29.980	25.439	87
2022-09-09	29.605	29.610	29.605	29.610	25.125	54
2022-09-08	28.870	29.393	28.870	29.392	24.940	273
2022-09-07	28.670	28.828	28.322	28.683	24.339	166
2022-09-06	28.850	29.415	28.850	29.135	24.722	540
2022-09-05	28.538	28.538	28.538	28.538	24.216	0
2022-09-02	28.600	28.749	28.538	28.538	24.216	341
2022-09-01	28.460	28.648	28.460	28.648	24.309	100
2022-08-31	28.780	28.780	28.419	28.468	24.156	1,713
2022-08-30	29.380	29.380	28.770	28.770	24.413	42
2022-08-26	30.400	30.400	29.925	29.930	25.397	5,601
2022-08-25	30.130	30.130	30.010	30.010	25.465	1
2022-08-24	29.969	30.340	29.969	30.247	25.666	1,498
2022-08-23	30.260	30.260	29.740	29.740	25.236	52
2022-08-22	30.600	30.600	30.380	30.420	25.813	62
2022-08-19	30.770	30.770	30.705	30.770	26.110	24
2022-08-18	30.610	30.610	30.492	30.532	25.908	886
2022-08-17	31.020	31.020	30.635	30.635	25.995	57
2022-08-16	30.990	31.078	30.990	31.078	26.371	100
2022-08-15	30.838	30.838	30.770	30.770	26.110	41
2022-08-12	31.620	31.620	30.800	31.088	26.379	1,354
2022-08-11	31.370	32.260	31.370	31.890	26.822	197
2022-08-10	31.480	31.480	31.425	31.425	26.431	110
2022-08-09	31.490	31.520	31.390	31.520	26.511	2
2022-08-08	31.540	31.610	31.540	31.586	26.567	165
2022-08-05	31.920	31.920	31.510	31.530	26.520	512
2022-08-04	31.438	32.482	31.438	32.482	27.320	513
2022-08-03	31.820	32.542	31.820	32.542	27.371	230
2022-08-02	31.770	32.051	31.770	32.051	26.958	35
2022-08-01	31.480	31.885	31.480	31.885	26.818	154
2022-07-29	31.865	32.169	31.865	31.954	26.876	1,732
2022-07-28	32.560	32.560	32.560	32.560	27.386	0
2022-07-27	32.730	32.790	32.490	32.490	27.327	661
2022-07-26	32.890	33.160	32.890	33.160	27.891	16
2022-07-25	32.000	32.660	32.000	32.660	27.470	204
2022-07-22	31.900	31.900	31.840	31.840	26.780	151
2022-07-21	31.560	31.596	31.410	31.550	26.536	70
2022-07-20	31.598	31.598	31.380	31.470	26.469	14

← NewerPage 18 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.