The closing price for Organon (OGN) in November 2022 was $22.47, on November 30, 2022. It was down 0.5% for the month. The latest price is $6.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $21.57 | $22.49 | $21.36 | $22.47 | 2,422,700 |
November 29 2022 | $21.33 | $21.58 | $21.07 | $21.53 | 2,374,300 |
November 28 2022 | $21.45 | $21.62 | $21.15 | $21.29 | 1,530,700 |
November 25 2022 | $21.41 | $21.68 | $21.37 | $21.68 | 641,400 |
November 23 2022 | $21.40 | $21.50 | $21.26 | $21.42 | 867,600 |
November 22 2022 | $21.32 | $21.63 | $21.32 | $21.44 | 1,409,800 |
November 21 2022 | $21.08 | $21.39 | $20.93 | $21.34 | 1,123,800 |
November 18 2022 | $20.95 | $21.22 | $20.80 | $21.07 | 2,175,700 |
November 17 2022 | $20.76 | $20.89 | $20.51 | $20.65 | 1,783,400 |
November 16 2022 | $21.41 | $21.57 | $20.96 | $21.06 | 1,357,600 |
November 15 2022 | $21.62 | $21.96 | $21.32 | $21.48 | 1,605,600 |
November 14 2022 | $21.81 | $21.93 | $21.39 | $21.39 | 1,870,600 |
November 11 2022 | $21.23 | $21.99 | $20.89 | $21.85 | 2,931,700 |
November 10 2022 | $20.88 | $21.52 | $20.80 | $21.33 | 2,559,100 |
November 09 2022 | $20.17 | $20.78 | $20.15 | $20.35 | 2,515,800 |
November 08 2022 | $20.49 | $20.84 | $19.91 | $20.10 | 3,100,800 |
November 07 2022 | $20.80 | $21.16 | $20.27 | $20.48 | 2,658,900 |
November 04 2022 | $22.08 | $22.14 | $20.26 | $20.78 | 3,447,400 |
November 03 2022 | $23.25 | $23.47 | $21.77 | $22.08 | 3,033,300 |
November 02 2022 | $22.60 | $22.73 | $22.08 | $22.12 | 2,028,900 |
November 01 2022 | $22.57 | $22.71 | $22.24 | $22.52 | 1,606,900 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
