Stockscreener 앱 받기
14.95
0.60%
-0.09
시장 영업 전:
15.00
0.05
+0.33%
Organon Co 주식 (OGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $15.00 | $14.83 | $0.17 | 1,660,274.0 | -0.60% |
| 2025-02-10 | $15.06 | $14.66 | $0.40 | 2,542,938.0 | +2.87% |
| 2025-02-07 | $14.96 | $14.53 | $0.43 | 2,499,001.0 | -1.81% |
| 2025-02-06 | $15.41 | $14.84 | $0.57 | 2,146,491.0 | -2.62% |
| 2025-02-05 | $15.36 | $14.71 | $0.65 | 2,468,030.0 | +2.34% |
| 2025-02-04 | $15.12 | $14.85 | $0.2699 | 2,353,582.0 | +0.20% |
| 2025-02-03 | $15.47 | $14.82 | $0.65 | 3,120,722.0 | -4.18% |
| 2025-01-31 | $15.97 | $15.56 | $0.41 | 2,666,182.0 | -2.57% |
| 2025-01-30 | $16.17 | $15.87 | $0.30 | 1,652,942.0 | +0.82% |
| 2025-01-29 | $16.22 | $15.77 | $0.45 | 1,629,920.0 | -1.37% |
| 2025-01-28 | $16.62 | $16.00 | $0.615 | 1,990,711.0 | -1.23% |
| 2025-01-27 | $16.28 | $15.86 | $0.42 | 2,460,630.0 | +1.82% |
| 2025-01-24 | $16.40 | $15.95 | $0.4539 | 2,106,489.0 | -2.68% |
| 2025-01-23 | $16.43 | $15.82 | $0.61 | 2,059,902.0 | +3.40% |
| 2025-01-22 | $15.97 | $15.75 | $0.22 | 1,829,429.0 | -0.06% |
| 2025-01-21 | $15.96 | $15.29 | $0.6736 | 2,754,102.0 | +0.89% |
| 2025-01-17 | $16.23 | $15.74 | $0.49 | 2,853,643.0 | -2.72% |
| 2025-01-16 | $16.20 | $15.52 | $0.675 | 2,088,358.0 | +2.86% |
| 2025-01-15 | $16.15 | $15.60 | $0.555 | 1,718,662.0 | -0.51% |
| 2025-01-14 | $16.05 | $15.73 | $0.32 | 2,484,276.0 | +0.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $15.47 | $14.53 | $0.94 | 18,451,312.0 | -3.92% |
| 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% |
Organon Co 주식 (OGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| 2023-11 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| 2023-10 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| 2023-09 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| 2023-08 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| 2023-07 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| 2023-06 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| 2023-05 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| 2023-04 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| 2023-03 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| 2023-02 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| 2023-01 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
0.69%
1.31%
자본화:
|
볼륨(24시간):