Stockscreener 앱 받기
21.80
1.30%
+0.28
Organon & Co. 주식 (OGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $21.98 | $21.43 | $0.55 | 1,659,822.0 | +1.30% |
| 2024-05-16 | $21.66 | $21.17 | $0.495 | 1,762,670.0 | -0.60% |
| 2024-05-15 | $21.72 | $21.25 | $0.47 | 2,142,855.0 | +1.41% |
| 2024-05-14 | $21.56 | $21.14 | $0.425 | 2,097,697.0 | +1.96% |
| 2024-05-13 | $21.08 | $20.47 | $0.61 | 1,902,625.0 | +2.55% |
| 2024-05-10 | $20.75 | $20.30 | $0.455 | 1,330,558.0 | -0.44% |
| 2024-05-09 | $20.68 | $20.11 | $0.57 | 1,610,074.0 | +0.69% |
| 2024-05-08 | $20.50 | $20.08 | $0.425 | 2,110,648.0 | -0.15% |
| 2024-05-07 | $20.97 | $20.37 | $0.60 | 2,395,389.0 | -1.35% |
| 2024-05-06 | $20.79 | $19.59 | $1.20 | 3,143,490.0 | +5.46% |
| 2024-05-03 | $20.30 | $19.41 | $0.89 | 3,200,770.0 | +0.56% |
| 2024-05-02 | $19.89 | $18.11 | $1.78 | 4,496,561.0 | +3.56% |
| 2024-05-01 | $19.12 | $18.59 | $0.53 | 2,396,894.0 | +1.18% |
| 2024-04-30 | $18.92 | $18.56 | $0.36 | 2,251,208.0 | -1.53% |
| 2024-04-29 | $19.04 | $18.69 | $0.35 | 2,021,520.0 | +1.89% |
| 2024-04-26 | $18.68 | $18.33 | $0.35 | 1,992,449.0 | +0.71% |
| 2024-04-25 | $18.73 | $18.20 | $0.53 | 1,530,240.0 | -1.55% |
| 2024-04-24 | $18.75 | $18.11 | $0.64 | 1,984,993.0 | +1.03% |
| 2024-04-23 | $18.54 | $17.82 | $0.72 | 1,672,038.0 | +2.89% |
| 2024-04-22 | $18.11 | $17.79 | $0.32 | 1,464,723.0 | +1.01% |
| 2024-04-19 | $18.02 | $17.38 | $0.645 | 3,403,777.0 | -0.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $21.98 | $18.11 | $3.87 | 31,909,875.0 | +17.14% |
| 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% |
Organon & Co. 주식 (OGN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.71 | $25.73 | $2.98 | 42,851,894.0 | +7.34% |
| 2022-11 | $27.51 | $23.34 | $4.17 | 43,046,423.0 | -0.61% |
| 2022-10 | $26.53 | $22.88 | $3.65 | 41,962,536.0 | +11.88% |
| 2022-09 | $30.27 | $23.33 | $6.94 | 39,145,654.0 | -17.98% |
| 2022-08 | $33.05 | $28.32 | $4.73 | 36,375,995.0 | -10.03% |
| 2022-07 | $34.29 | $31.06 | $3.23 | 22,333,723.0 | -6.07% |
| 2022-06 | $38.31 | $32.42 | $5.89 | 22,877,104.0 | -11.06% |
| 2022-05 | $39.09 | $31.64 | $7.46 | 35,881,603.0 | +17.41% |
| 2022-04 | $36.62 | $31.48 | $5.13 | 31,031,906.0 | -7.44% |
| 2022-03 | $39.48 | $31.57 | $7.91 | 60,696,969.0 | -6.43% |
| 2022-02 | $37.79 | $32.01 | $5.78 | 41,726,246.0 | +16.99% |
| 2022-01 | $33.34 | $28.94 | $4.40 | 39,260,534.0 | +4.79% |
0.18%
0.22%
자본화:
|
볼륨(24시간):