Stockscreener 앱 받기
15.84
0.99%
-0.1553
Organon Co 주식 (OGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $16.10 | $15.75 | $0.35 | 1,632,222.0 | -0.94% |
| 2025-01-08 | $16.02 | $15.24 | $0.785 | 3,873,446.0 | +1.78% |
| 2025-01-07 | $15.97 | $15.52 | $0.45 | 2,622,546.0 | +1.55% |
| 2025-01-06 | $16.04 | $15.32 | $0.7176 | 4,058,473.0 | +0.26% |
| 2025-01-03 | $15.46 | $14.85 | $0.615 | 2,124,153.0 | +3.21% |
| 2025-01-02 | $15.04 | $14.65 | $0.39 | 2,359,442.0 | +0.27% |
| 2024-12-31 | $15.12 | $14.57 | $0.545 | 2,693,004.0 | +1.91% |
| 2024-12-30 | $14.97 | $14.60 | $0.37 | 2,460,943.0 | -2.79% |
| 2024-12-27 | $15.14 | $14.81 | $0.33 | 2,570,427.0 | +0.74% |
| 2024-12-26 | $15.01 | $14.65 | $0.36 | 2,106,234.0 | +1.49% |
| 2024-12-24 | $14.81 | $14.51 | $0.30 | 1,139,573.0 | +0.20% |
| 2024-12-23 | $14.74 | $13.87 | $0.87 | 4,334,122.0 | +0.82% |
| 2024-12-20 | $14.91 | $14.41 | $0.505 | 19,754,714.0 | +0.97% |
| 2024-12-19 | $14.79 | $14.38 | $0.405 | 3,801,563.0 | -0.48% |
| 2024-12-18 | $15.15 | $14.50 | $0.6452 | 3,081,767.0 | -1.76% |
| 2024-12-17 | $14.81 | $14.53 | $0.2847 | 3,460,200.0 | +1.30% |
| 2024-12-16 | $15.41 | $14.56 | $0.85 | 4,388,213.0 | -4.71% |
| 2024-12-13 | $15.40 | $14.75 | $0.65 | 5,242,214.0 | -0.33% |
| 2024-12-12 | $15.95 | $15.32 | $0.63 | 3,799,498.0 | -2.10% |
| 2024-12-11 | $15.78 | $15.02 | $0.76 | 3,743,931.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $16.10 | $14.65 | $1.45 | 16,670,282.0 | +6.23% |
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% |
0.59%
0.42%
자본화:
|
볼륨(24시간):