Organon & Co. OGN
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$13,72+0,02 (+0,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,72 | +0,11 % | $13,71 | $13,72 | $13,71 | 488,03K |
| 2026-09-30 | $13,70 | -0,29 % | $13,74 | $13,76 | $13,70 | 2,03M |
| 2026-09-29 | $13,74 | +0,07 % | $13,73 | $13,75 | $13,72 | 1,63M |
| 2026-09-28 | $13,73 | 0,00 % | $13,75 | $13,75 | $13,72 | 1,99M |
| 2026-09-25 | $13,73 | +0,07 % | $13,74 | $13,74 | $13,70 | 1,39M |
| 2026-09-24 | $13,72 | -0,07 % | $13,72 | $13,74 | $13,72 | 2,22M |
| 2026-09-23 | $13,73 | +0,22 % | $13,71 | $13,74 | $13,70 | 983,30K |
| 2026-09-22 | $13,70 | +0,15 % | $13,70 | $13,72 | $13,68 | 1,37M |
| 2026-09-21 | $13,68 | 0,00 % | $13,70 | $13,76 | $13,67 | 3,12M |
| 2026-09-18 | $13,68 | -0,07 % | $13,68 | $13,70 | $13,68 | 4,94M |
| 2026-09-17 | $13,69 | +0,15 % | $13,67 | $13,69 | $13,66 | 1,26M |
| 2026-09-16 | $13,67 | +0,07 % | $13,65 | $13,68 | $13,65 | 2,07M |
| 2026-09-15 | $13,66 | +0,07 % | $13,65 | $13,68 | $13,65 | 3,59M |
| 2026-09-14 | $13,65 | +0,07 % | $13,64 | $13,67 | $13,64 | 1,25M |
| 2026-09-11 | $13,64 | +0,07 % | $13,65 | $13,65 | $13,63 | 1,73M |
| 2026-09-10 | $13,63 | -0,29 % | $13,66 | $13,66 | $13,63 | 2,08M |
| 2026-09-09 | $13,67 | -0,58 % | $13,78 | $13,78 | $13,64 | 5,56M |
| 2026-09-08 | $13,75 | -0,22 % | $13,77 | $13,78 | $13,75 | 1,63M |
| 2026-09-04 | $13,78 | +0,07 % | $13,76 | $13,78 | $13,76 | 4,87M |
| 2026-09-03 | $13,77 | 0,00 % | $13,77 | $13,78 | $13,73 | 3,92M |
| 2026-09-02 | $13,77 | +0,07 % | $13,77 | $13,78 | $13,76 | 3,63M |
| 2026-09-01 | $13,76 | 0,00 % | $13,75 | $13,78 | $13,75 | 3,44M |
| 2026-08-31 | $13,76 | 0,00 % | $13,76 | $13,77 | $13,75 | 4,05M |
| 2026-08-28 | $13,76 | 0,00 % | $13,76 | $13,77 | $13,76 | 2,71M |
| 2026-08-27 | $13,76 | -0,07 % | $13,76 | $13,77 | $13,76 | 3,19M |
| 2026-08-26 | $13,77 | +0,15 % | $13,74 | $13,77 | $13,74 | 4,15M |
| 2026-08-25 | $13,75 | 0,00 % | $13,74 | $13,76 | $13,74 | 3,56M |
| 2026-08-24 | $13,75 | 0,00 % | $13,73 | $13,76 | $13,72 | 4,58M |
| 2026-08-21 | $13,75 | +0,07 % | $13,74 | $13,76 | $13,73 | 1,77M |
| 2026-08-20 | $13,74 | +0,07 % | $13,70 | $13,74 | $13,70 | 4,05M |
| 2026-08-19 | $13,73 | +0,37 % | $13,71 | $13,74 | $13,69 | 3,31M |
| 2026-08-18 | $13,68 | -0,15 % | $13,70 | $13,72 | $13,66 | 2,16M |
| 2026-08-17 | $13,70 | -0,15 % | $13,71 | $13,72 | $13,69 | 2,32M |
| 2026-08-14 | $13,72 | 0,00 % | $13,69 | $13,72 | $13,69 | 2,11M |
| 2026-08-13 | $13,72 | +0,44 % | $13,71 | $13,72 | $13,66 | 2,08M |
| 2026-08-12 | $13,66 | +0,07 % | $13,65 | $13,70 | $13,65 | 5,61M |
| 2026-08-11 | $13,65 | +0,22 % | $13,61 | $13,66 | $13,61 | 2,69M |
| 2026-08-10 | $13,62 | +0,15 % | $13,56 | $13,63 | $13,56 | 1,46M |
| 2026-08-07 | $13,60 | +0,37 % | $13,57 | $13,61 | $13,55 | 3,33M |
| 2026-08-06 | $13,55 | -0,15 % | $13,58 | $13,58 | $13,54 | 1,88M |
| 2026-08-05 | $13,57 | +0,07 % | $13,56 | $13,58 | $13,56 | 2,15M |
| 2026-08-04 | $13,56 | 0,00 % | $13,57 | $13,57 | $13,55 | 1,61M |
| 2026-08-03 | $13,56 | +0,07 % | $13,57 | $13,57 | $13,55 | 1,91M |
| 2026-07-31 | $13,55 | 0,00 % | $13,55 | $13,57 | $13,54 | 2,69M |
| 2026-07-30 | $13,55 | +0,07 % | $13,55 | $13,56 | $13,53 | 1,80M |
| 2026-07-29 | $13,54 | +0,15 % | $13,52 | $13,56 | $13,52 | 2,60M |
| 2026-07-28 | $13,52 | -0,15 % | $13,52 | $13,55 | $13,52 | 2,33M |
| 2026-07-27 | $13,54 | +0,15 % | $13,52 | $13,54 | $13,51 | 2,65M |
| 2026-07-24 | $13,52 | -0,29 % | $13,58 | $13,58 | $13,52 | 3,82M |
| 2026-07-23 | $13,56 | +0,30 % | $13,51 | $13,58 | $13,51 | 6,56M |
| 2026-07-22 | $13,52 | +0,07 % | $13,52 | $13,54 | $13,52 | 2,49M |
| 2026-07-21 | $13,51 | +0,15 % | $13,53 | $13,53 | $13,51 | 1,38M |
| 2026-07-20 | $13,49 | -0,22 % | $13,51 | $13,52 | $13,49 | 1,96M |
| 2026-07-17 | $13,52 | +0,22 % | $13,49 | $13,53 | $13,49 | 1,59M |
| 2026-07-16 | $13,49 | 0,00 % | $13,49 | $13,51 | $13,49 | 2,70M |
| 2026-07-15 | $13,49 | -0,07 % | $13,50 | $13,51 | $13,49 | 2,34M |
| 2026-07-14 | $13,50 | 0,00 % | $13,50 | $13,51 | $13,49 | 2,04M |
| 2026-07-13 | $13,50 | -0,15 % | $13,52 | $13,53 | $13,49 | 1,62M |
| 2026-07-10 | $13,52 | +0,22 % | $13,49 | $13,53 | $13,48 | 3,02M |
| 2026-07-09 | $13,49 | +0,15 % | $13,50 | $13,51 | $13,49 | 1,13M |
| 2026-07-08 | $13,47 | -0,30 % | $13,50 | $13,51 | $13,46 | 4,07M |
| 2026-07-07 | $13,51 | -0,37 % | $13,56 | $13,56 | $13,49 | 2,89M |
| 2026-07-06 | $13,56 | +0,07 % | $13,55 | $13,58 | $13,50 | 4,29M |
| 2026-07-02 | $13,55 | +0,15 % | $13,57 | $13,59 | $13,52 | 1,51M |
| 2026-07-01 | $13,53 | -0,07 % | $13,51 | $13,60 | $13,51 | 2,56M |
| 2026-06-30 | $13,54 | -0,07 % | $13,50 | $13,55 | $13,49 | 1,83M |
| 2026-06-29 | $13,55 | +0,37 % | $13,51 | $13,55 | $13,49 | 1,45M |
| 2026-06-26 | $13,50 | +0,22 % | $13,46 | $13,56 | $13,46 | 2,89M |
| 2026-06-25 | $13,47 | -0,07 % | $13,49 | $13,49 | $13,46 | 1,29M |
| 2026-06-24 | $13,48 | +0,22 % | $13,46 | $13,48 | $13,44 | 3,10M |
| 2026-06-23 | $13,45 | +0,37 % | $13,40 | $13,46 | $13,39 | 1,53M |
| 2026-06-22 | $13,40 | -0,22 % | $13,42 | $13,44 | $13,39 | 2,22M |
| 2026-06-18 | $13,43 | +0,07 % | $13,44 | $13,44 | $13,40 | 5,07M |
| 2026-06-17 | $13,42 | 0,00 % | $13,42 | $13,47 | $13,42 | 2,73M |
| 2026-06-16 | $13,42 | -0,15 % | $13,44 | $13,45 | $13,42 | 2,59M |
| 2026-06-15 | $13,44 | 0,00 % | $13,43 | $13,46 | $13,42 | 2,16M |
| 2026-06-12 | $13,44 | -0,07 % | $13,47 | $13,49 | $13,43 | 1,82M |
| 2026-06-11 | $13,45 | +0,52 % | $13,40 | $13,49 | $13,40 | 4,19M |
| 2026-06-10 | $13,38 | -0,15 % | $13,39 | $13,42 | $13,37 | 1,69M |
| 2026-06-09 | $13,40 | +0,07 % | $13,40 | $13,44 | $13,38 | 1,78M |
| 2026-06-08 | $13,39 | +0,22 % | $13,40 | $13,40 | $13,37 | 2,76M |
| 2026-06-05 | $13,36 | -0,30 % | $13,38 | $13,40 | $13,36 | 2,19M |
| 2026-06-04 | $13,40 | 0,00 % | $13,40 | $13,40 | $13,39 | 1,33M |
| 2026-06-03 | $13,40 | +0,15 % | $13,36 | $13,40 | $13,36 | 2,57M |
| 2026-06-02 | $13,38 | +0,15 % | $13,39 | $13,40 | $13,36 | 2,57M |
| 2026-06-01 | $13,36 | +0,15 % | $13,37 | $13,40 | $13,35 | 3,53M |
| 2026-05-29 | $13,34 | -0,07 % | $13,35 | $13,39 | $13,34 | 5,42M |
| 2026-05-28 | $13,35 | -0,22 % | $13,38 | $13,39 | $13,35 | 3,29M |
| 2026-05-27 | $13,38 | -0,22 % | $13,41 | $13,43 | $13,37 | 3,39M |
| 2026-05-26 | $13,41 | -0,15 % | $13,44 | $13,44 | $13,39 | 2,67M |