9.8475
price down icon3.76%   -0.3925
 
loading

Organon Co 주식 (OGN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $10.34 $9.84 $0.4999 1,327,075.0 -3.86%
2025-10-08 $10.77 $10.21 $0.56 4,043,508.0 -3.40%
2025-10-07 $10.88 $10.52 $0.365 3,142,146.0 -2.21%
2025-10-06 $11.05 $10.82 $0.23 2,994,916.0 -1.54%
2025-10-03 $11.29 $11.00 $0.29 4,255,839.0 +0.64%
2025-10-02 $11.08 $10.84 $0.24 2,110,132.0 -0.45%
2025-10-01 $11.15 $10.68 $0.47 4,384,932.0 +2.90%
2025-09-30 $10.68 $10.22 $0.455 3,559,666.0 +3.19%
2025-09-29 $10.38 $10.07 $0.31 2,604,878.0 +1.37%
2025-09-26 $10.25 $10.07 $0.18 3,182,866.0 +0.89%
2025-09-25 $10.38 $10.05 $0.33 3,055,992.0 -2.79%
2025-09-24 $10.67 $10.33 $0.34 2,207,687.0 -1.23%
2025-09-23 $10.83 $10.53 $0.30 2,863,654.0 -0.28%
2025-09-22 $10.70 $10.33 $0.3676 3,518,312.0 +1.15%
2025-09-19 $10.86 $10.34 $0.52 9,654,588.0 -3.69%
2025-09-18 $10.88 $10.41 $0.465 3,829,954.0 +3.83%
2025-09-17 $10.95 $10.33 $0.62 5,379,222.0 +0.87%
2025-09-16 $10.55 $10.24 $0.315 3,696,790.0 -0.38%
2025-09-15 $10.71 $10.29 $0.425 3,892,503.0 -2.35%
2025-09-12 $10.71 $10.50 $0.215 2,698,069.0 -0.09%
2025-09-11 $10.66 $10.34 $0.325 3,108,515.0 +3.90%
2025-09-10 $10.46 $10.12 $0.3354 3,039,523.0 -1.06%
2025-09-09 $10.58 $10.26 $0.3154 2,861,287.0 -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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $11.29 $9.84 $1.45 22,258,548.0 -7.82%
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

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

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%
drug_manufacturers_general SNY
$48.90
price up icon 0.20%
drug_manufacturers_general PFE
$25.30
price down icon 1.44%
$117.48
price down icon 0.80%
$296.09
price up icon 0.33%
drug_manufacturers_general NVO
$58.67
price down icon 1.63%
drug_manufacturers_general MRK
$87.16
price up icon 0.89%
자본화:     |  볼륨(24시간):