Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	31.400	31.860	31.400	31.530	26.520	1,300
2022-07-18	32.050	32.050	31.410	31.410	26.419	228
2022-07-15	32.180	32.180	31.525	31.902	26.833	1,469
2022-07-14	32.080	32.080	31.870	31.870	26.806	2
2022-07-13	32.010	32.390	32.000	32.390	27.243	113
2022-07-12	32.545	32.918	32.540	32.918	27.687	131
2022-07-11	32.600	32.908	32.600	32.908	27.679	51
2022-07-08	32.650	33.180	32.650	33.140	27.874	100
2022-07-07	33.095	33.555	33.080	33.080	27.823	505
2022-07-06	33.009	33.160	33.009	33.160	27.891	100
2022-07-05	33.830	33.830	33.406	33.700	28.345	287
2022-07-04	34.288	34.288	34.288	34.288	28.839	0
2022-07-01	34.288	34.288	34.288	34.288	28.839	0
2022-06-30	34.312	34.312	34.098	34.288	28.839	105
2022-06-29	35.050	35.050	34.500	34.500	29.018	39
2022-06-28	35.282	35.282	35.040	35.140	29.556	301
2022-06-27	35.740	35.760	35.730	35.740	30.061	104
2022-06-24	35.290	36.070	35.290	35.740	30.061	107
2022-06-23	33.790	34.492	33.790	34.492	29.011	1,408
2022-06-22	32.640	33.600	32.640	33.600	28.261	2
2022-06-21	33.590	33.590	32.930	32.930	27.697	0
2022-06-20	32.980	32.980	32.980	32.980	27.739	0
2022-06-17	32.910	32.980	32.910	32.980	27.739	55
2022-06-16	32.990	32.990	32.670	32.670	27.478	1
2022-06-15	33.170	33.708	33.170	33.170	27.899	29
2022-06-14	33.190	33.190	33.000	33.110	27.849	2
2022-06-13	34.880	34.880	33.712	34.094	28.676	219
2022-06-10	35.860	36.390	35.330	35.330	29.716	9
2022-06-09	37.198	37.200	37.198	37.200	31.289	300
2022-06-08	37.780	37.970	37.680	37.970	31.936	19
2022-06-07	37.470	37.600	37.470	37.480	31.524	2
2022-06-06	37.350	37.350	37.350	37.350	31.415	3
2022-06-01	37.930	38.010	37.180	37.500	31.541	445
2022-05-31	37.690	38.900	37.690	38.000	31.961	245
2022-05-30	38.650	38.650	38.650	38.650	32.508	0
2022-05-27	38.250	38.710	38.250	38.650	32.508	246
2022-05-26	37.980	38.880	37.945	38.880	32.702	215
2022-05-25	38.010	38.300	37.500	37.550	31.583	11
2022-05-24	37.280	37.500	37.020	37.164	31.258	1,043
2022-05-23	37.460	37.830	37.360	37.640	31.659	5
2022-05-20	37.020	37.400	36.500	36.500	30.700	231
2022-05-19	35.280	36.140	35.280	35.982	30.264	6
2022-05-18	36.440	37.120	36.372	36.590	30.776	506
2022-05-17	35.430	35.827	35.430	35.827	30.134	570
2022-05-16	34.600	35.510	34.600	35.510	29.867	145
2022-05-13	34.620	35.110	34.620	35.110	29.531	10
2022-05-12	33.050	34.292	33.050	34.292	28.607	13
2022-05-11	34.380	35.162	34.380	34.800	29.031	378
2022-05-10	34.140	34.340	34.140	34.340	28.647	94
2022-05-09	34.240	34.950	34.090	34.815	29.044	280
2022-05-06	34.360	34.360	33.750	34.240	28.564	2,673
2022-05-05	32.700	34.890	32.700	34.700	28.948	256
2022-05-04	32.170	32.870	32.170	32.870	27.421	96
2022-05-03	31.890	32.330	31.890	32.195	26.858	32
2022-04-29	32.810	32.810	32.810	32.810	27.371	0
2022-04-28	32.817	32.970	32.817	32.970	27.504	473
2022-04-27	32.140	32.140	32.090	32.090	26.770	4
2022-04-26	32.032	32.250	32.032	32.250	26.904	802
2022-04-25	31.760	31.760	31.533	31.533	26.306	319
2022-04-22	32.230	32.230	32.230	32.230	26.887	18

← NewerPage 19 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.