The closing price for Organon (OGN) on May 31, 2023 was $17.15. It was up 1.1% for the day (up 0.6% from previous close). The latest price is $8.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 20:00 | $17.15 | $17.15 | $17.15 | $17.15 | — |
May 31 2023 19:30 | $17.13 | $17.16 | $17.06 | $17.15 | 588,075 |
May 31 2023 18:30 | $17.17 | $17.24 | $17.13 | $17.13 | 282,576 |
May 31 2023 17:30 | $16.96 | $17.17 | $16.90 | $17.17 | 229,741 |
May 31 2023 16:30 | $16.94 | $17.00 | $16.93 | $16.96 | 154,594 |
May 31 2023 15:30 | $16.80 | $16.95 | $16.80 | $16.93 | 209,826 |
May 31 2023 14:30 | $16.83 | $16.84 | $16.69 | $16.81 | 266,001 |
May 31 2023 13:30 | $16.96 | $16.98 | $16.79 | $16.82 | 295,732 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
