Stockscreener 앱 받기
13.75
0.07%
-0.010
시장 영업 전:
13.74
-0.010
-0.07%
Organon Co 주식 (OGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $13.77 | $13.74 | $0.03 | 2,555,624.0 | -0.07% |
| 2026-10-20 | $13.80 | $13.74 | $0.06 | 2,550,084.0 | +0.07% |
| 2026-10-19 | $13.77 | $13.71 | $0.055 | 3,253,842.0 | -0.07% |
| 2026-10-16 | $13.78 | $13.74 | $0.04 | 2,646,613.0 | +0.00% |
| 2026-10-15 | $13.77 | $13.75 | $0.02 | 1,980,089.0 | +0.15% |
| 2026-10-14 | $13.77 | $13.74 | $0.03 | 1,808,055.0 | -0.22% |
| 2026-10-13 | $13.79 | $13.76 | $0.03 | 2,893,105.0 | +0.00% |
| 2026-10-12 | $13.80 | $13.76 | $0.04 | 932,352.0 | -0.29% |
| 2026-10-09 | $13.83 | $13.75 | $0.08 | 3,264,913.0 | +0.44% |
| 2026-10-08 | $13.80 | $13.75 | $0.05 | 2,090,005.0 | -0.29% |
| 2026-10-07 | $13.79 | $13.72 | $0.07 | 2,208,085.0 | +0.36% |
| 2026-10-06 | $13.75 | $13.73 | $0.02 | 1,949,012.0 | +0.29% |
| 2026-10-05 | $13.75 | $13.70 | $0.05 | 2,881,740.0 | -0.15% |
| 2026-10-02 | $13.75 | $13.71 | $0.04 | 1,921,138.0 | +0.07% |
| 2026-10-01 | $13.74 | $13.71 | $0.03 | 2,104,994.0 | +0.07% |
| 2026-09-30 | $13.76 | $13.70 | $0.06 | 2,066,468.0 | -0.29% |
| 2026-09-29 | $13.75 | $13.72 | $0.03 | 1,628,708.0 | +0.07% |
| 2026-09-28 | $13.75 | $13.72 | $0.03 | 1,989,674.0 | +0.00% |
| 2026-09-25 | $13.74 | $13.70 | $0.04 | 1,394,123.0 | +0.07% |
| 2026-09-24 | $13.74 | $13.72 | $0.02 | 2,215,049.0 | -0.07% |
| 2026-09-23 | $13.74 | $13.70 | $0.04 | 983,340.0 | +0.22% |
| 2026-09-22 | $13.72 | $13.68 | $0.04 | 1,365,158.0 | +0.15% |
Organon Co 주식 (OGN) 연도별 가격 이력
이 심층 분석에서는 Organon Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Organon Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Organon Co 주식 (OGN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.83 | $13.70 | $0.13 | 35,039,651.0 | +0.36% |
| 2026-09 | $13.79 | $13.63 | $0.155 | 53,226,211.0 | -0.44% |
| 2026-08 | $13.77 | $13.54 | $0.23 | 59,563,487.0 | +1.55% |
| 2026-07 | $13.60 | $13.46 | $0.14 | 57,305,831.0 | +0.07% |
| 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 주식 (OGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (OGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.53%
0.26%
자본화:
|
볼륨(24시간):