Organon & Co. (OGN) Prix et données historiques

Organon & Co.
OGN
(NYSE)
Fermé
15.03
-0.28 (-1.83%)
sur:usd•À partir du : 15 nov. 2024 15:59 UTC -5
Pre Marché:15-0.03 (-0.20%)
Ouvert
15.25
Haut
15.33
Bas
14.86

Taux historiques Organon & Co.

Fréquence

Quotidien

De Oct 18, 2024 à Nov 18, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
15 nov. 2024	15.34	14.86	15.25	15.03	-1.44%
14 nov. 2024	15.83	15.25	15.70	15.31	-2.48%
13 nov. 2024	15.85	15.47	15.58	15.61	0.19%
12 nov. 2024	15.72	15.24	15.57	15.58	0.06%
11 nov. 2024	16.16	15.77	15.89	15.81	-0.49%
8 nov. 2024	15.98	15.67	15.91	15.76	-0.93%
7 nov. 2024	16.06	15.66	15.72	15.84	0.75%
6 nov. 2024	16.53	15.46	16.46	15.53	-5.67%
5 nov. 2024	16.56	15.70	16.45	16.17	-1.67%
4 nov. 2024	17.71	16.52	17.65	16.63	-5.79%
1 nov. 2024	18.61	17.74	18.18	17.76	-2.32%
31 oct. 2024	18.71	17.55	17.70	18.45	4.28%
30 oct. 2024	17.80	17.26	17.44	17.62	1.01%
29 oct. 2024	17.57	16.90	17.03	17.54	3.00%
28 oct. 2024	17.21	16.94	17.06	17.16	0.58%
25 oct. 2024	17.06	16.84	16.97	16.86	-0.64%
24 oct. 2024	17.04	16.80	16.90	16.92	0.12%
23 oct. 2024	17.13	16.86	17.01	16.91	-0.58%
22 oct. 2024	17.18	16.95	17.11	17.05	-0.34%
21 oct. 2024	17.48	17.12	17.25	17.15	-0.63%
18 oct. 2024	17.42	17.14	17.38	17.30	-0.45%

Plus haut:18.71

Plus bas:14.86

Moyenne:16.57

Différence:-2.35

% Variation:-13.53%

Vendeur de données: Xignite Logo

Actions