TipRanks
Go Ultimate55% OFF

Organon (7XP) Historical Prices

DE:7XP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.3012.4312.3012.3012.30+0.24%00.00
Oct 29, 202612.3312.3512.3012.3012.30+0.24%00.00
Oct 28, 202612.2712.3512.2712.2712.27-0.20%00.00
Oct 27, 202612.2912.3512.2912.3012.30+0.45%100.12
Oct 26, 202612.1612.2812.1612.2412.24-0.24%3524.41
Oct 23, 202612.1112.2812.1112.2712.27+0.20%80.10
Oct 22, 202612.0612.2712.0612.2512.25+0.20%00.00
Oct 21, 202612.1512.2612.1512.2212.22-0.04%00.00
Oct 20, 202612.1412.2612.1412.2312.23-0.16%00.00
Oct 19, 202612.2012.2512.2012.2512.25+0.08%00.00
Oct 16, 202612.1512.2612.1512.2412.24-0.20%00.00
Oct 15, 202612.1512.2712.1512.2612.26-0.49%00.00
Oct 14, 202612.1912.3612.1912.3212.32+0.24%5006.85
Oct 13, 202612.2412.2912.2412.2912.29-0.24%00.00
Oct 12, 202612.2312.3512.2312.3212.32+0.08%5007.33
Oct 09, 202612.1412.3312.1412.3112.31+0.29%00.00
Oct 08, 202612.1812.3112.1812.2812.28-0.04%400.57
Oct 07, 202612.1112.2812.1112.2812.28+0.78%00.00
Oct 06, 202612.0412.2012.0112.1912.19-0.20%10.01
Oct 05, 202612.1312.2512.1312.2112.21+0.12%220.32
Oct 02, 202612.1012.2012.1012.2012.20+0.04%00.00
Oct 01, 202612.0212.2212.0212.1912.19+0.58%00.00
Sep 30, 202612.0312.1212.0312.1212.12+0.12%00.00
Sep 29, 202611.9612.1311.9612.1112.11+0.41%5064.99
Sep 28, 202611.9112.0711.9112.0612.06+0.17%00.00
Sep 25, 202611.9512.0411.9512.0412.04-0.17%40.02
Sep 24, 202611.9212.0711.9212.0612.06+0.08%1590.75
Sep 23, 202611.8912.0611.8912.0512.05+0.71%5002.44
Sep 22, 202611.8211.9711.8211.9611.96+0.29%00.00
Sep 21, 202611.8611.9411.7311.9311.93+0.25%150.07
Sep 18, 202611.8311.9311.8311.9011.90-0.08%00.00
Sep 17, 202611.8411.9111.8411.9111.91+0.00%90.04
Sep 16, 202611.7411.9111.6911.9111.91+0.63%1000.42
Sep 15, 202611.6911.8411.6911.8311.83+0.25%00.00
Sep 14, 202611.6711.8211.6711.8011.80+0.43%3001.28
Sep 11, 202611.6811.7511.6811.7511.75+0.13%00.00
Sep 10, 202611.6811.7511.6611.7411.74-0.13%130.06
Sep 09, 202611.7011.8011.7011.7511.75-0.72%00.00
Sep 08, 202611.6411.8411.6411.8411.84+1.50%00.00
Sep 07, 202611.7011.7011.6511.6611.66-1.56%800.34
Sep 04, 202611.7311.8511.7311.8511.85+0.13%00.00
Sep 03, 202611.7911.8411.7911.8311.83-0.38%00.00
Sep 02, 202611.7611.8811.7611.8811.88+0.13%00.00
Sep 01, 202611.7511.8711.7511.8611.86+0.34%00.00
Aug 31, 202611.7311.8511.7311.8211.82-0.38%00.00
Aug 28, 202611.7111.8711.7111.8711.87+0.55%00.00
Aug 27, 202611.7211.8111.7211.8011.80+0.00%00.00
Aug 26, 202611.6711.8011.6711.8011.80+0.38%540.17
Aug 25, 202611.7011.7611.7011.7611.76+0.04%3201.03
Aug 24, 202611.6511.7511.6511.7511.75+0.04%60.02