tiprankstipranks
Organon (IT:1OGN)
:1OGN
Italy Market
1OGN
Organon
RESEARCH TOOLSreports

Organon (1OGN) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
11.76
17.00
11.70
11.76
11.76
+0.07%
0
0.00
Sep 10, 2026
11.75
11.79
11.69
11.75
11.75
-0.56%
0
0.00
Sep 09, 2026
11.82
11.86
11.76
11.82
11.82
-0.24%
0
0.00
Sep 08, 2026
11.84
11.89
11.80
11.84
11.84
-2.81%
0
0.00
Sep 07, 2026
12.19
12.19
12.19
12.19
12.19
+2.80%
0
0.00
Sep 04, 2026
11.85
11.90
11.81
11.85
11.85
+0.07%
0
0.00
Sep 03, 2026
11.85
11.89
11.79
11.85
11.85
-0.24%
0
0.00
Sep 02, 2026
11.87
11.91
11.82
11.87
11.87
-0.08%
0
0.00
Sep 01, 2026
11.88
11.92
11.83
11.88
11.88
+0.34%
0
0.00
Aug 31, 2026
11.84
11.89
11.79
11.84
11.84
-0.15%
0
0.00
Aug 28, 2026
11.86
11.91
11.81
11.86
11.86
+0.36%
0
0.00
Aug 27, 2026
11.82
11.86
11.76
11.82
11.82
+0.17%
0
0.00
Aug 26, 2026
11.80
11.84
11.75
11.80
11.80
+0.17%
0
0.00
Aug 25, 2026
11.78
11.78
11.78
11.78
11.78
+0.15%
0
0.00
Aug 24, 2026
11.76
11.81
11.71
11.76
11.76
-0.03%
0
0.00
Aug 21, 2026
11.77
11.81
11.71
11.77
11.77
+0.03%
0
0.00
Aug 20, 2026
11.76
11.80
11.70
11.76
11.76
-0.02%
0
0.00
Aug 19, 2026
11.76
11.81
11.71
11.76
11.76
-0.63%
0
0.00
Aug 18, 2026
11.84
11.88
11.78
11.84
11.84
-0.02%
0
0.00
Aug 17, 2026
11.84
11.88
11.78
11.84
11.84
-0.03%
0
0.00
Aug 14, 2026
11.80
11.80
11.80
11.84
11.84
-6.48%
50
1.34
Aug 13, 2026
12.66
12.66
12.66
12.66
12.66
+7.18%
0
0.00
Aug 12, 2026
11.83
11.88
11.78
11.83
11.82
+0.07%
0
0.00
Aug 11, 2026
11.83
11.86
11.77
11.83
11.81
+0.32%
0
0.00
Aug 10, 2026
11.82
11.82
11.82
11.79
11.77
+0.53%
25
0.53
Aug 07, 2026
11.73
11.77
11.68
11.73
11.71
-0.37%
0
0.00
Aug 06, 2026
11.77
11.81
11.72
11.77
11.75
+0.15%
0
0.00
Aug 05, 2026
11.75
11.81
11.70
11.75
11.73
-0.20%
0
0.00
Aug 04, 2026
11.78
11.82
11.72
11.78
11.76
-0.05%
0
0.00
Aug 03, 2026
11.75
11.75
11.75
11.78
11.76
0.00%
59
0.82
Jul 31, 2026
11.78
11.83
11.73
11.78
11.76
+0.10%
0
0.00
Jul 30, 2026
11.77
11.81
11.72
11.77
11.75
-1.01%
0
0.00
Jul 29, 2026
11.84
11.84
11.84
11.89
11.87
+0.12%
70
0.87
Jul 28, 2026
11.88
11.93
11.83
11.88
11.86
-0.22%
0
0.00
Jul 27, 2026
11.90
11.95
11.85
11.90
11.88
+0.05%
0
0.00
Jul 24, 2026
11.90
11.95
11.84
11.90
11.88
-0.13%
0
0.00
Jul 23, 2026
11.91
11.96
11.87
11.91
11.89
+0.51%
0
0.00
Jul 22, 2026
11.85
11.89
11.80
11.85
11.83
-0.05%
0
0.00
Jul 21, 2026
11.86
11.90
11.80
11.86
11.84
+0.08%
0
0.00
Jul 20, 2026
11.85
11.89
11.79
11.85
11.83
+0.37%
0
0.00
Jul 17, 2026
11.80
11.85
11.75
11.80
11.79
-0.03%
0
0.00
Jul 16, 2026
11.81
11.85
11.75
11.81
11.79
+0.05%
0
0.00
Jul 15, 2026
11.80
11.85
11.75
11.80
11.78
+0.02%
0
0.00
Jul 14, 2026
11.80
11.85
11.75
11.80
11.78
-0.46%
0
0.00
Jul 13, 2026
11.85
11.90
11.80
11.85
11.84
+0.46%
0
0.00
Jul 10, 2026
11.80
11.85
11.75
11.80
11.78
-0.12%
0
0.00
Jul 09, 2026
11.81
11.85
11.76
11.81
11.80
-0.22%
0
0.00
Jul 08, 2026
11.84
11.90
11.79
11.84
11.82
0.00%
0
0.00
Jul 07, 2026
11.84
11.89
11.79
11.84
11.82
-0.10%
0
0.00
Jul 06, 2026
11.89
11.89
11.89
11.85
11.83
-4.91%
313
1.13
Rows:
50