Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	30.288	30.472	30.025	30.472	25.219	33
2022-01-24	30.250	30.530	29.000	30.000	24.829	1,231
2022-01-21	31.660	31.660	30.890	30.890	25.565	2
2022-01-20	32.020	32.630	32.020	32.342	26.767	263
2022-01-19	32.160	32.400	31.780	32.290	26.724	82
2022-01-18	32.860	32.860	31.598	31.598	26.151	431
2022-01-17	32.570	32.570	32.570	32.570	26.955	0
2022-01-14	33.225	33.225	32.325	32.570	26.955	645
2022-01-13	32.390	33.105	32.390	33.100	27.394	207
2022-01-12	32.929	32.929	32.500	32.510	26.906	136
2022-01-11	32.300	32.715	32.140	32.715	27.075	254
2022-01-10	32.260	32.500	32.100	32.140	26.600	192
2022-01-07	31.600	32.230	31.520	32.230	26.674	326
2022-01-06	31.000	31.730	30.630	31.620	26.169	52
2022-01-05	31.500	31.728	31.310	31.728	26.259	285
2022-01-04	31.060	31.492	30.770	31.480	26.053	175
2021-12-31	30.600	30.650	30.540	30.540	25.275	101
2021-12-30	29.940	30.718	29.940	30.650	25.366	616
2021-12-29	29.720	29.910	29.720	29.766	24.635	660
2021-12-24	30.300	30.300	30.300	30.300	25.077	0
2021-12-23	30.050	30.300	30.000	30.300	25.077	652
2021-12-22	29.610	29.910	29.610	29.880	24.729	544
2021-12-21	29.600	30.000	29.490	29.990	24.820	906
2021-12-20	30.190	30.190	29.030	29.420	24.348	2,956
2021-12-17	29.840	30.500	29.840	30.200	24.994	211
2021-12-16	29.360	30.760	29.360	30.630	25.350	1,254
2021-12-15	28.910	29.188	28.910	29.188	24.157	1,036
2021-12-14	28.910	29.390	28.880	29.390	24.324	2
2021-12-13	28.810	29.182	28.790	28.815	23.848	32
2021-12-10	28.880	28.880	28.570	28.630	23.695	65
2021-12-09	29.140	29.140	28.750	28.750	23.794	52
2021-12-08	29.300	29.530	28.990	29.290	24.241	73
2021-12-07	29.510	29.530	29.230	29.404	24.335	1,007
2021-12-06	29.150	29.580	28.920	29.580	24.481	308
2021-12-03	29.680	29.800	28.600	28.870	23.893	461
2021-12-02	28.890	29.840	28.890	29.776	24.643	553
2021-12-01	29.500	29.870	29.030	29.100	24.084	2,732
2021-11-30	30.140	30.410	29.280	29.280	24.233	1,327
2021-11-29	30.940	31.040	30.170	30.360	25.126	1,534
2021-11-26	30.900	31.250	30.840	31.240	25.855	1,213
2021-11-25	31.400	31.400	31.400	31.400	25.987	0
2021-11-24	31.150	31.650	31.150	31.400	25.987	1,514
2021-11-23	31.520	31.520	31.050	31.230	25.846	511
2021-11-22	31.590	31.938	31.330	31.840	26.351	161
2021-11-19	31.680	31.680	30.890	31.230	25.846	891
2021-11-18	32.900	32.920	31.470	31.470	25.813	642
2021-11-17	33.760	33.760	32.700	32.930	27.011	55,056
2021-11-16	33.220	33.400	32.970	33.070	27.126	3,844
2021-11-15	33.700	33.890	33.080	33.460	27.446	1,101
2021-11-12	34.640	34.690	34.020	34.020	27.905	13
2021-11-11	36.860	36.860	33.040	35.010	28.717	1,697
2021-11-10	36.650	37.250	36.650	36.750	30.144	575
2021-11-09	36.860	36.910	36.630	36.750	30.144	53
2021-11-08	36.200	37.190	36.200	36.830	30.210	1,178
2021-11-05	36.180	36.550	35.823	36.400	29.857	195
2021-11-04	36.700	37.020	36.290	36.379	29.840	611
2021-11-03	36.490	37.000	36.140	36.800	30.185	7,173
2021-11-02	37.010	37.300	36.680	36.740	30.136	164
2021-11-01	36.510	37.320	36.360	37.180	30.497	594
2021-10-29	36.360	37.100	36.360	36.890	30.259	547

← NewerPage 21 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.