9.22
price down icon3.35%   -0.32
 
loading

Organon Co 주식 (OGN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $9.45 $9.17 $0.28 5,303,672.0 -3.35%
2025-05-29 $9.62 $9.07 $0.545 6,850,135.0 +4.26%
2025-05-28 $9.23 $8.91 $0.32 4,644,020.0 +0.11%
2025-05-27 $9.35 $8.76 $0.59 6,116,336.0 +5.18%
2025-05-23 $8.74 $8.23 $0.51 5,395,284.0 +0.00%
2025-05-22 $8.74 $8.33 $0.41 6,612,321.0 +3.08%
2025-05-21 $8.70 $8.29 $0.41 4,462,732.0 -3.77%
2025-05-20 $9.16 $8.68 $0.4853 5,276,111.0 -2.67%
2025-05-19 $9.04 $8.60 $0.445 4,425,279.0 -0.44%
2025-05-16 $9.04 $8.76 $0.285 4,965,077.0 +3.08%
2025-05-15 $8.95 $8.03 $0.915 9,402,555.0 +9.08%
2025-05-14 $8.41 $8.01 $0.405 6,418,501.0 -4.74%
2025-05-13 $8.75 $8.36 $0.3898 7,471,157.0 -3.10%
2025-05-12 $9.22 $8.54 $0.68 9,042,402.0 +0.00%
2025-05-09 $9.13 $8.71 $0.42 3,910,386.0 -3.44%
2025-05-08 $9.18 $8.67 $0.505 5,160,381.0 +2.97%
2025-05-07 $9.16 $8.53 $0.63 9,068,754.0 -4.05%
2025-05-06 $9.27 $8.05 $1.21 18,983,281.0 +4.70%
2025-05-05 $9.41 $8.63 $0.78 14,574,091.0 -9.07%
2025-05-02 $9.75 $9.18 $0.57 13,578,312.0 +1.48%

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
2025-05 $10.88 $8.01 $2.87 187,959,693.0 -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 PFE
$23.49
price up icon 0.17%
$110.08
price down icon 0.93%
$288.18
price up icon 1.64%
drug_manufacturers_general GSK
$41.03
price up icon 2.58%
drug_manufacturers_general MRK
$76.84
price up icon 0.58%
drug_manufacturers_general NVO
$71.50
price up icon 2.94%
자본화:     |  볼륨(24시간):