Holen Sie sich die Stockscreener-App
13.53
0.17%
-0.03
Organon Co-Aktien (OGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $13.56 | $13.52 | $0.04 | 705,682.0 | -0.18% |
| 2026-07-06 | $13.58 | $13.50 | $0.08 | 4,274,553.0 | +0.07% |
| 2026-07-02 | $13.59 | $13.53 | $0.065 | 1,498,574.0 | +0.15% |
| 2026-07-01 | $13.60 | $13.51 | $0.09 | 2,522,727.0 | -0.07% |
| 2026-06-30 | $13.55 | $13.49 | $0.06 | 1,784,756.0 | -0.07% |
| 2026-06-29 | $13.55 | $13.49 | $0.055 | 1,432,462.0 | +0.37% |
| 2026-06-26 | $13.55 | $13.46 | $0.095 | 2,888,319.0 | +0.22% |
| 2026-06-25 | $13.49 | $13.46 | $0.03 | 1,266,800.0 | -0.07% |
| 2026-06-24 | $13.48 | $13.44 | $0.0393 | 3,024,501.0 | +0.22% |
| 2026-06-23 | $13.46 | $13.39 | $0.07 | 1,533,394.0 | +0.37% |
| 2026-06-22 | $13.44 | $13.39 | $0.05 | 2,202,243.0 | -0.22% |
| 2026-06-18 | $13.44 | $13.40 | $0.04 | 5,056,160.0 | +0.07% |
| 2026-06-17 | $13.47 | $13.42 | $0.05 | 2,728,229.0 | +0.00% |
| 2026-06-16 | $13.45 | $13.42 | $0.03 | 2,543,715.0 | -0.15% |
| 2026-06-15 | $13.46 | $13.42 | $0.04 | 2,120,055.0 | +0.00% |
| 2026-06-12 | $13.49 | $13.43 | $0.06 | 1,815,007.0 | -0.07% |
| 2026-06-11 | $13.49 | $13.40 | $0.09 | 4,126,042.0 | +0.52% |
| 2026-06-10 | $13.42 | $13.37 | $0.05 | 1,672,310.0 | -0.15% |
| 2026-06-09 | $13.45 | $13.38 | $0.065 | 1,721,738.0 | +0.07% |
Organon Co-Aktien (OGN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Organon Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Organon Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Organon Co-Aktien (OGN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $13.60 | $13.50 | $0.10 | 9,001,536.0 | -0.04% |
| 2026-06 | $13.55 | $13.35 | $0.205 | 50,750,732.0 | +1.50% |
| 2026-05 | $13.48 | $13.25 | $0.23 | 98,495,097.0 | +0.68% |
| 2026-04 | $13.39 | $5.82 | $7.57 | 374,696,260.0 | +121.20% |
| 2026-03 | $7.24 | $5.69 | $1.55 | 74,933,157.0 | -17.83% |
| 2026-02 | $8.53 | $6.50 | $2.03 | 92,300,914.0 | -14.64% |
| 2026-01 | $9.94 | $7.15 | $2.79 | 134,797,094.0 | +19.11% |
Organon Co-Aktien (OGN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.81 | $6.75 | $1.06 | 94,620,938.0 | -7.52% |
| 2025-11 | $7.88 | $6.33 | $1.55 | 124,762,435.0 | +14.22% |
| 2025-10 | $11.29 | $6.18 | $5.11 | 146,993,309.0 | -36.80% |
| 2025-09 | $10.95 | $9.15 | $1.79 | 78,408,869.0 | +13.38% |
| 2025-08 | $10.31 | $8.31 | $2.00 | 99,867,099.0 | -2.89% |
| 2025-07 | $10.44 | $9.40 | $1.04 | 78,630,724.0 | +0.21% |
| 2025-06 | $10.36 | $8.82 | $1.54 | 79,892,597.0 | +4.99% |
| 2025-05 | $10.88 | $8.01 | $2.87 | 182,656,021.0 | -28.69% |
| 2025-04 | $14.90 | $10.45 | $4.45 | 94,368,348.0 | -13.16% |
| 2025-03 | $16.08 | $14.22 | $1.86 | 77,199,985.0 | -0.13% |
| 2025-02 | $17.23 | $14.53 | $2.70 | 61,085,379.0 | -4.18% |
| 2025-01 | $16.62 | $14.65 | $1.97 | 49,960,768.0 | +4.29% |
Organon Co-Aktien (OGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $13.87 | $2.08 | 77,623,889.0 | -7.75% |
| 2024-11 | $18.94 | $14.38 | $4.56 | 61,955,682.0 | -15.50% |
| 2024-10 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| 2024-09 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| 2024-08 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| 2024-07 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| 2024-06 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| 2024-05 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| 2024-04 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| 2024-03 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| 2024-02 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| 2024-01 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
1.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):