The closing price for Organon (OGN) in December 2023 was $13.18, on December 29, 2023. It was up 27.3% for the month. The latest price is $13.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $13.16 | $13.28 | $13.02 | $13.18 | 2,709,200 |
December 28 2023 | $13.15 | $13.34 | $13.08 | $13.24 | 2,417,500 |
December 27 2023 | $12.93 | $13.24 | $12.90 | $13.13 | 2,870,600 |
December 26 2023 | $12.73 | $13.02 | $12.68 | $12.92 | 4,166,300 |
December 22 2023 | $12.42 | $12.78 | $12.41 | $12.71 | 3,484,700 |
December 21 2023 | $12.29 | $12.71 | $12.25 | $12.43 | 4,634,000 |
December 20 2023 | $12.31 | $12.42 | $12.01 | $12.01 | 4,443,500 |
December 19 2023 | $12.13 | $12.42 | $12.03 | $12.36 | 5,225,900 |
December 18 2023 | $11.98 | $12.10 | $11.76 | $11.99 | 4,490,600 |
December 15 2023 | $11.68 | $12.22 | $11.62 | $11.96 | 10,736,100 |
December 14 2023 | $11.65 | $11.91 | $11.54 | $11.72 | 6,671,900 |
December 13 2023 | $10.51 | $11.41 | $10.34 | $11.35 | 9,431,000 |
December 12 2023 | $10.28 | $10.62 | $10.03 | $10.55 | 7,196,800 |
December 11 2023 | $10.15 | $10.37 | $10.07 | $10.27 | 4,490,500 |
December 08 2023 | $10.37 | $10.51 | $10.01 | $10.07 | 3,874,800 |
December 07 2023 | $10.05 | $10.52 | $9.98 | $10.36 | 5,695,700 |
December 06 2023 | $10.30 | $10.31 | $9.90 | $10.05 | 4,574,600 |
December 05 2023 | $10.71 | $10.80 | $10.11 | $10.14 | 4,579,400 |
December 04 2023 | $10.44 | $10.85 | $10.42 | $10.81 | 4,417,600 |
December 01 2023 | $10.36 | $10.71 | $10.26 | $10.51 | 3,188,800 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.