UK markets closed

Organon & Co. (0A9W.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
17.52-0.18 (-1.02%)
At close: 04:42PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202417.5617.5617.4017.5217.525,505
15 Apr 202417.6717.8417.5817.7017.701,840
12 Apr 202418.3718.3717.5017.5817.583,232
11 Apr 202418.3518.4318.0518.2918.291,449
10 Apr 202418.0018.2318.0018.1818.181,923
09 Apr 202418.1418.4018.1018.2218.222,171
08 Apr 202418.0318.0317.8417.9817.98554
05 Apr 202417.7517.8517.5917.8317.831,683
04 Apr 202418.1718.2018.0718.1218.121,373
03 Apr 202418.1018.1918.0118.1018.103,399
02 Apr 202418.3218.3218.0518.0818.087,262
28 Mar 202418.5018.9218.4318.8618.868,760
27 Mar 202418.3618.4918.2218.4718.476,744
26 Mar 202418.0218.1517.9018.1518.153,148
25 Mar 202417.7717.7917.6517.7517.752,455
22 Mar 202418.2418.5517.7517.7817.783,936
21 Mar 202418.1818.5018.1818.3518.353,185
20 Mar 202417.6918.1217.6318.1218.121,359
19 Mar 202417.8017.9817.6617.9717.971,057
18 Mar 202418.2818.2817.7217.7617.763,721
15 Mar 202418.0618.3218.0618.3218.322,252
14 Mar 202418.3218.5018.0518.3918.393,039
13 Mar 202418.5318.5418.2318.3318.331,477
12 Mar 202418.3018.3918.3018.3918.392,776
11 Mar 202418.6718.7418.2918.3318.331,141
08 Mar 202418.3218.5218.3218.3818.381,747
07 Mar 202418.1018.4717.9718.4118.415,753
06 Mar 202417.9517.9717.7617.8717.874,198
05 Mar 202417.4017.8417.3817.6917.696,406
04 Mar 202417.6017.6817.3417.4217.422,400
01 Mar 202417.2917.5617.2817.5017.50599
29 Feb 202417.8817.8917.5017.5117.51766
28 Feb 202417.6817.8917.6817.8117.81817
27 Feb 202417.7518.2217.7118.1818.183,498
26 Feb 202418.6018.6017.8217.8317.834,495
23 Feb 202418.2018.5918.1018.4118.418,594
23 Feb 20240.28 Dividend
22 Feb 202418.6018.6018.2918.5618.284,809
21 Feb 202418.6018.9218.3018.3018.022,708
20 Feb 202418.5418.9018.4118.5218.245,253
19 Feb 202418.9218.9218.9218.9218.64-
16 Feb 202418.5618.9418.3918.9218.644,735
15 Feb 202416.4019.0916.4018.5218.2411,545
14 Feb 202416.2116.4415.9416.2616.012,579
13 Feb 202416.4616.5415.9916.0815.841,247
12 Feb 202416.4816.8616.4816.7716.522,931
09 Feb 202416.3016.3616.1716.3616.121,626
08 Feb 202416.1816.3216.0016.1215.882,997
07 Feb 202416.8516.8516.1916.1915.951,139
06 Feb 202416.1017.0716.0417.0016.742,071
05 Feb 202416.4716.5516.0516.0515.811,743
02 Feb 202417.1717.2216.6916.8016.54432
01 Feb 202416.7517.1116.5817.1116.853,100
31 Jan 202416.8616.9616.7716.9016.65679
30 Jan 202417.1617.1616.6716.6716.411,099
29 Jan 202416.6717.1216.6017.0616.8011,341
26 Jan 202416.9716.9816.7016.7816.532,249
25 Jan 202416.6016.7616.5316.7616.512,431
24 Jan 202416.4916.5916.3816.4916.242,670
23 Jan 202415.8816.0315.8016.0015.763,067
22 Jan 202415.5515.9515.5215.6115.373,565
19 Jan 202415.7515.7515.4015.5115.2827,323
18 Jan 202416.0316.1215.5015.5815.343,458
17 Jan 202416.3316.4315.8415.8815.642,176
16 Jan 202416.6216.7516.3516.7516.501,801
15 Jan 202416.8916.8916.8916.8916.64-
12 Jan 202416.8617.3116.7616.8916.641,973
11 Jan 202417.0517.3016.6717.0816.825,664
10 Jan 202416.2416.8216.1816.7216.477,576
09 Jan 202416.1616.2816.0616.2616.016,664
08 Jan 202414.3516.2714.3516.1915.9517,474
05 Jan 202413.7114.3213.6714.3214.111,167
04 Jan 202414.6814.6813.8413.8413.633,909
03 Jan 202414.3614.7314.2914.7314.502,744
02 Jan 202414.4615.0714.4214.8814.665,279
29 Dec 202314.4814.4814.2514.4414.223,783
28 Dec 202314.4514.4714.3314.4214.202,811
27 Dec 202314.1914.4914.1914.4914.276,932
22 Dec 202313.5913.9413.5713.8813.673,847
21 Dec 202313.4813.8813.4813.5213.316,899
20 Dec 202313.5413.5513.3313.5013.302,687
19 Dec 202313.4013.5413.2213.4913.293,392
18 Dec 202313.1113.2212.9013.1612.964,484
15 Dec 202312.8013.3612.7513.0212.825,568
14 Dec 202312.8113.0012.6312.7412.5511,329
13 Dec 202311.4511.9511.3411.9511.773,794
12 Dec 202311.2211.6210.9811.5511.386,443
11 Dec 202311.0711.3511.0711.1410.974,116
08 Dec 202311.3411.4510.9810.9910.827,805
07 Dec 202310.9811.4710.9811.4511.282,316
06 Dec 202311.2711.2810.9410.9910.833,534
05 Dec 202311.7211.7911.2411.3311.164,447
04 Dec 202310.8911.7710.8911.7011.524,120
01 Dec 202311.3011.7011.2211.6511.473,668
30 Nov 202311.4311.5011.2311.2811.115,412
29 Nov 202311.2711.4311.2711.4011.232,162
28 Nov 202311.3011.5511.3011.4411.279,895
27 Nov 202311.3611.3611.1911.3211.153,875
24 Nov 202311.2911.4111.2411.3411.171,269
23 Nov 202311.2411.2411.2411.2411.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...