Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	33.500	33.500	33.003	33.010	27.538	105
2022-04-20	33.830	33.830	33.530	33.530	27.972	2
2022-04-19	34.010	34.010	33.690	33.690	28.105	15
2022-04-14	35.010	35.010	34.543	34.840	29.064	314
2022-04-13	34.850	35.180	34.840	34.840	29.064	12
2022-04-12	35.632	35.632	35.012	35.220	29.381	95
2022-04-11	35.870	36.060	35.270	35.270	29.423	7,700
2022-04-08	36.100	36.380	35.855	36.035	30.061	686
2022-04-07	35.870	36.560	35.870	36.140	30.149	116
2022-04-06	35.600	36.338	35.095	36.310	30.291	1,534
2022-04-05	35.264	35.264	35.264	35.264	29.418	15
2022-04-04	34.850	34.938	34.512	34.834	29.059	4,221
2022-04-01	34.930	35.410	34.920	35.410	29.540	119
2022-03-31	35.530	35.640	35.360	35.360	29.498	122
2022-03-30	35.520	36.000	35.500	36.000	30.032	718
2022-03-29	35.360	35.360	35.190	35.190	29.356	364
2022-03-28	34.810	35.100	34.810	34.872	29.091	142
2022-03-25	35.300	35.650	34.920	35.007	29.204	78
2022-03-24	35.190	35.300	34.950	35.300	29.448	2
2022-03-23	35.300	35.300	35.300	35.300	29.448	37
2022-03-22	35.000	35.000	35.000	35.000	29.198	27
2022-03-21	35.080	35.733	34.872	34.872	29.091	232
2022-03-18	33.700	34.600	33.700	34.600	28.864	287
2022-03-17	32.900	34.030	32.900	34.030	28.389	364
2022-03-16	32.035	32.280	32.035	32.280	26.929	81
2022-03-15	32.280	32.290	31.918	32.238	26.894	89
2022-03-14	34.880	35.150	32.200	32.200	26.862	4,020
2022-03-11	36.441	36.450	35.940	36.250	30.241	168
2022-03-10	36.060	36.100	35.730	36.050	30.074	161
2022-03-09	36.870	37.270	36.820	36.820	30.716	1,406
2022-03-08	38.200	38.320	36.920	37.390	31.192	606
2022-03-07	38.090	39.100	37.900	38.300	31.951	507
2022-03-04	38.250	38.500	37.665	37.665	31.421	335
2022-03-03	39.060	39.060	38.330	39.060	32.585	610
2022-03-02	37.460	39.190	37.460	39.190	32.693	60
2022-03-01	37.090	37.715	37.090	37.340	31.150	553
2022-02-28	36.340	37.620	36.340	37.270	31.092	22
2022-02-25	35.430	37.620	35.430	37.530	31.308	270
2022-02-24	34.580	35.350	34.550	35.350	29.256	421
2022-02-23	36.180	36.180	36.180	36.180	29.943	0
2022-02-22	35.780	36.475	35.780	36.180	29.943	138
2022-02-21	36.060	36.060	36.060	36.060	29.844	0
2022-02-18	36.020	37.060	35.925	36.060	29.844	1,450
2022-02-17	36.050	36.880	35.170	36.350	30.084	1,173
2022-02-16	35.000	36.200	35.000	36.140	29.910	644
2022-02-15	34.430	35.122	34.430	35.122	29.068	210
2022-02-14	34.510	34.680	34.260	34.285	28.375	345
2022-02-11	34.300	35.190	34.300	34.929	28.908	4,767
2022-02-10	34.000	35.060	34.000	34.634	28.664	3,135
2022-02-09	33.770	34.622	33.770	34.622	28.654	186
2022-02-08	33.450	33.900	33.133	33.800	27.973	25
2022-02-07	33.060	33.510	33.060	33.502	27.727	1,377
2022-02-04	32.670	33.270	32.670	33.060	27.361	130
2022-02-03	32.620	33.380	32.620	32.810	27.154	1,009
2022-02-02	33.090	33.352	32.840	33.352	27.603	900
2022-02-01	32.360	32.790	32.360	32.670	27.038	1,573
2022-01-31	31.000	32.050	31.000	32.050	26.525	1,048
2022-01-28	30.460	31.090	30.460	31.090	25.731	155
2022-01-27	30.780	31.600	30.780	30.806	25.496	1,151
2022-01-26	30.970	31.160	30.950	30.960	25.623	63

← NewerPage 20 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.