Organon & Co Historical Data - 1OGN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Organon & Co (1OGN)
Organon & Co (1OGN) Historical

Organon & Co (1OGN)

14.38

0.00

(0.00%)

Closed December 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	-1.81	-11.1797405806	16.19	16.19	14.38	16	15.19	DE
26	-4.73	-24.7514390372	19.11	21.47	14.38	183	18.03637998	DE
52	2.59	21.967769296	11.79	21.47	11.79	181	16.42518351	DE
156	3.895	37.1483071054	10.485	21.47	10.485	186	15.8791283	DE
260	3.895	37.1483071054	10.485	21.47	10.485	186	15.8791283	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734108900	14.38	0	0.00	14.38	14.38	14.38	0
1734022500	14.38	0	0.00	14.38	14.38	14.38	0
1733936100	14.38	0	0.00	14.38	14.38	14.38	0
1733849700	14.38	0	0.00	14.38	14.38	14.38	0
1733763300	14.38	0	0.00	14.38	14.38	14.38	0
1733504100	14.38	0	0.00	14.38	14.38	14.38	0
1733417700	14.38	0	0.00	14.38	14.38	14.38	0
1733331300	14.38	0	0.00	14.38	14.38	14.38	0
1733244900	14.38	0	0.00	14.38	14.38	14.38	0
1733158500	14.38	0	0.00	14.38	14.38	14.38	0
1732899300	14.38	0	0.00	14.38	14.38	14.38	0
1732812900	14.38	0	0.00	14.38	14.38	14.38	0
1732726500	14.38	0	0.00	14.38	14.38	14.38	0
1732640100	14.38	0	0.00	14.38	14.38	14.38	0
1732553700	14.38	0	0.00	14.38	14.38	14.38	0
1732294500	14.38	0	0.00	14.38	14.38	14.38	0
1732208100	14.38	0	0.00	14.38	14.38	14.38	0
1732121700	14.38	0	0.00	14.38	14.38	14.38	0
1732035300	14.38	0	0.00	14.38	14.38	14.38	0
1731948900	14.38	0	0.00	14.38	14.38	14.38	0
1731689700	14.38	0	0.00	14.38	14.38	14.38	0
1731603300	14.38	-1.62	-10.13	14.66	14.66	14.38	16
1731516900	16	0	0.00	16	16	16	0
1731430500	16	0	0.00	16	16	16	0
1731344100	16	0	0.00	16	16	16	0
1731084900	16	0	0.00	16	16	16	0
1730998500	16	0	0.00	16	16	16	0
1730912100	16	0	0.00	16	16	16	0
1730825700	16	0	0.00	16	16	16	0
1730739300	16	0	0.00	16	16	16	0
1730480100	16	0	0.00	16	16	16	0
1730393700	16	-2.4	-13.04	16.19	16.19	16	16
1730275200	18.4	0	0.00	18.4	18.4	18.4	0
1730188800	18.4	0	0.00	18.4	18.4	18.4	0
1730102400	18.4	0	0.00	18.4	18.4	18.4	0
1729843200	18.4	0	0.00	18.4	18.4	18.4	0
1729756800	18.4	0	0.00	18.4	18.4	18.4	0
1729670400	18.4	0	0.00	18.4	18.4	18.4	0
1729584000	18.4	0	0.00	18.4	18.4	18.4	0
1729497600	18.4	0	0.00	18.4	18.4	18.4	0
1729238400	18.4	0	0.00	18.4	18.4	18.4	0
1729152000	18.4	0	0.00	18.4	18.4	18.4	0
1729065600	18.4	0	0.00	18.4	18.4	18.4	0
1728979200	18.4	0	0.00	18.4	18.4	18.4	0
1728892800	18.4	0	0.00	18.4	18.4	18.4	0
1728633600	18.4	0	0.00	18.4	18.4	18.4	0
1728547200	18.4	0	0.00	18.4	18.4	18.4	0
1728460800	18.4	0	0.00	18.4	18.4	18.4	0
1728374400	18.4	0	0.00	18.4	18.4	18.4	0
1728288000	18.4	0	0.00	18.4	18.4	18.4	0
1728028800	18.4	0	0.00	18.4	18.4	18.4	0
1727942400	18.4	0	0.00	18.4	18.4	18.4	0
1727856000	18.4	0	0.00	18.4	18.4	18.4	0
1727769600	18.4	0	0.00	18.4	18.4	18.4	0
1727683200	18.4	0	0.00	18.4	18.4	18.4	0
1727424000	18.4	0	0.00	18.4	18.4	18.4	0
1727337600	18.4	0	0.00	18.4	18.4	18.4	0
1727251200	18.4	0	0.00	18.4	18.4	18.4	0
1727164800	18.4	0	0.00	18.4	18.4	18.4	0
1727078400	18.4	0	0.00	18.4	18.4	18.4	0
1726819200	18.4	0	0.00	18.4	18.4	18.4	0
1726732800	18.4	0	0.00	18.4	18.4	18.4	0
1726646400	18.4	0	0.00	18.4	18.4	18.4	0
1726560000	18.4	0	0.00	18.4	18.4	18.4	0
1726473600	18.4	0	0.00	18.4	18.4	18.4	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions