Organon & Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-28	36.120	36.580	35.860	36.470	29.915	414
2021-10-27	36.710	36.710	35.530	35.630	29.226	630
2021-10-26	36.760	37.300	36.520	36.736	30.133	60
2021-10-25	35.400	36.850	35.400	36.850	30.226	1,621
2021-10-22	35.390	35.790	35.250	35.470	29.094	61
2021-10-21	35.760	35.760	35.160	35.550	29.160	40
2021-10-20	35.060	36.185	35.000	35.960	29.496	5,753
2021-10-19	34.800	35.210	34.780	35.050	28.750	61
2021-10-18	34.820	35.105	34.610	34.850	28.586	521
2021-10-15	34.000	35.230	34.000	35.230	28.898	883
2021-10-14	33.200	33.860	33.200	33.810	27.733	353

← NewerPage 22 of 22 · 1,271 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.