9.68
price down icon1.83%   -0.18
after-market 시간 외 거래: 9.67 -0.010 -0.10%
loading

Organon Co 주식 (OGN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $9.94 $9.60 $0.335 3,596,220.0 -1.83%
2025-06-27 $10.14 $9.72 $0.415 4,463,034.0 -1.20%
2025-06-26 $10.18 $9.95 $0.2281 2,542,299.0 -0.20%
2025-06-25 $10.12 $9.73 $0.3888 2,805,834.0 +0.50%
2025-06-24 $10.02 $9.83 $0.1867 3,212,498.0 +1.53%
2025-06-23 $9.84 $9.45 $0.385 3,278,215.0 +0.51%
2025-06-20 $9.88 $9.60 $0.28 4,766,753.0 -1.32%
2025-06-18 $10.02 $9.73 $0.285 3,014,172.0 +0.30%
2025-06-17 $10.11 $9.74 $0.365 2,971,644.0 -3.34%
2025-06-16 $10.29 $9.98 $0.315 4,645,954.0 +1.49%
2025-06-13 $10.24 $9.88 $0.36 3,343,012.0 -0.30%
2025-06-12 $10.36 $9.94 $0.42 4,398,514.0 -0.10%
2025-06-11 $10.29 $9.99 $0.3033 3,114,687.0 +0.40%
2025-06-10 $10.24 $9.72 $0.5162 5,096,656.0 +2.87%
2025-06-09 $10.05 $9.57 $0.475 3,890,666.0 +2.09%
2025-06-06 $9.63 $9.28 $0.36 6,541,448.0 +4.03%
2025-06-05 $9.54 $9.12 $0.42 5,415,840.0 -3.57%
2025-06-04 $9.77 $9.45 $0.32 3,018,438.0 +0.95%
2025-06-03 $9.51 $8.98 $0.53 4,171,213.0 +2.05%
2025-06-02 $9.26 $8.82 $0.4385 5,595,012.0 +0.33%

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
2025-06 $10.36 $8.82 $1.54 83,478,329.0 +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
$48.31
price up icon 0.96%
$110.87
price up icon 0.18%
drug_manufacturers_general PFE
$24.24
price up icon 0.21%
$279.21
price up icon 0.75%
drug_manufacturers_general MRK
$79.16
price up icon 0.08%
drug_manufacturers_general NVS
$121.01
price up icon 0.83%
자본화:     |  볼륨(24시간):