16.46
price down icon2.72%   -0.46
after-market 시간 외 거래: 16.50 0.04 +0.24%
loading

Organon Co 주식 (OGN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $16.85 $15.98 $0.87 7,578,306.0 -2.72%
2024-11-04 $18.02 $16.82 $1.20 4,556,812.0 -6.36%
2024-11-01 $18.94 $18.05 $0.89 2,637,594.0 -3.78%
2024-10-31 $19.05 $17.86 $1.19 4,041,449.0 +4.74%
2024-10-30 $18.11 $17.57 $0.545 3,317,893.0 +0.45%
2024-10-29 $17.88 $17.20 $0.68 3,091,451.0 +2.23%
2024-10-28 $17.52 $17.24 $0.2794 1,515,638.0 +1.75%
2024-10-25 $17.36 $17.14 $0.22 1,488,026.0 -0.35%
2024-10-24 $17.34 $17.10 $0.24 1,903,400.0 +0.06%
2024-10-23 $17.43 $17.16 $0.27 1,697,294.0 -0.81%
2024-10-22 $17.48 $17.25 $0.23 1,289,972.0 -0.57%
2024-10-21 $17.79 $17.42 $0.37 1,933,823.0 -0.91%
2024-10-18 $17.73 $17.44 $0.2862 1,754,281.0 -0.17%
2024-10-17 $17.98 $17.60 $0.38 1,625,979.0 -1.67%
2024-10-16 $18.27 $17.94 $0.33 2,152,987.0 -0.55%
2024-10-15 $18.35 $17.90 $0.45 2,184,319.0 -0.33%
2024-10-14 $18.15 $17.81 $0.34 1,462,541.0 +0.56%
2024-10-11 $18.16 $17.88 $0.28 1,818,970.0 +0.11%
2024-10-10 $18.08 $17.72 $0.36 2,054,559.0 -0.28%
2024-10-09 $18.17 $17.93 $0.24 1,887,844.0 -0.39%
2024-10-08 $18.18 $17.96 $0.22 1,746,475.0 -0.11%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $18.94 $15.98 $2.96 22,351,018.0 -12.35%
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%

Organon Co 주식 (OGN) 가격 이력 2022

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%
drug_manufacturers_general BMY
$55.95
price up icon 0.90%
drug_manufacturers_general SNY
$52.85
price down icon 0.19%
drug_manufacturers_general PFE
$27.99
price up icon 0.83%
$319.29
price up icon 0.75%
drug_manufacturers_general NVS
$109.38
price down icon 1.03%
drug_manufacturers_general MRK
$101.65
price down icon 0.22%
자본화:     |  볼륨(24시간):