UK markets open in 4 hours 58 minutes

Organon & Co. (0A9W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.55+0.08 (+0.25%)
At close: 07:01PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.1818.4718.1818.2918.292,463
23 Apr 202417.9618.3517.9118.3518.351,933
22 Apr 202417.9818.1017.8618.1018.10867
19 Apr 202417.8817.8817.3817.6717.671,778
18 Apr 202417.9518.2317.9518.1518.15518
17 Apr 202417.8117.8417.4517.7117.71610
16 Apr 202417.5617.6917.4017.6917.695,480
15 Apr 202417.6717.8417.5817.7017.701,841
12 Apr 202418.3718.3717.5017.5817.583,233
11 Apr 202418.3518.4318.0518.2918.291,449
10 Apr 202418.0018.2318.0018.1818.181,924
09 Apr 202418.1418.4018.1018.2218.222,172
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 202418.1018.1918.0118.1018.103,679
02 Apr 202418.3218.3218.0518.0818.087,263
28 Mar 202418.5018.9218.4318.8618.868,760
27 Mar 202418.3618.4918.2218.4718.476,745
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 202417.6918.1217.6318.1218.121,360
19 Mar 202417.8017.9817.6617.9717.971,058
18 Mar 202418.2818.2817.7217.7617.763,722
15 Mar 202418.0618.3218.0618.3218.322,253
14 Mar 202418.3218.5018.0518.0518.053,039
13 Mar 202418.5318.5418.2318.3318.331,478
12 Mar 202418.3018.3918.3018.3418.341,024
11 Mar 202418.6718.7418.2918.3318.331,141
08 Mar 202418.3218.5218.3218.4218.42892
07 Mar 202418.1018.4717.9718.4118.415,753
06 Mar 202417.7617.9717.7617.8717.874,198
05 Mar 202417.4017.8417.3817.6917.696,406
04 Mar 202417.6017.6817.3417.4217.422,400
01 Mar 202417.2917.5617.2817.5017.50600
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 202418.6018.9218.3018.3018.022,709
20 Feb 202418.6618.9018.4118.4718.195,253
19 Feb 2024------
16 Feb 202418.5618.9418.3918.9218.644,736
15 Feb 202416.4019.0916.4018.5218.2411,545
14 Feb 202416.2116.4415.9416.2616.012,579
13 Feb 202416.4616.5415.9916.0815.841,248
12 Feb 202416.5916.8616.4816.7716.522,932
09 Feb 202416.3016.3616.1716.3616.121,627
08 Feb 202416.1816.3216.0016.1215.882,997
07 Feb 202416.8516.8516.1916.2516.01402
06 Feb 202416.1017.0716.0417.0016.742,072
05 Feb 202416.4716.5516.0516.0515.811,744
02 Feb 202417.1717.2216.8316.8316.58360
01 Feb 202416.7516.8216.5816.8216.572,947
31 Jan 202416.8616.9616.7716.9016.65679
30 Jan 202417.1617.1616.6716.6716.411,099
29 Jan 202416.6717.1216.6017.0616.8011,342
26 Jan 202416.8316.9816.7016.7816.532,249
25 Jan 202416.4616.7616.4616.7616.512,431
24 Jan 202416.4916.5916.3816.4916.242,670
23 Jan 202415.8816.0315.8016.0015.763,068
22 Jan 202415.5515.9515.5215.6115.373,565
19 Jan 202415.7515.7515.4015.5115.2827,324
18 Jan 202416.0316.1215.5015.5815.343,459
17 Jan 202416.3316.4315.8415.8815.642,177
16 Jan 202416.6216.7516.3516.7516.501,802
15 Jan 2024------
12 Jan 202416.8617.3116.7616.8916.641,973
11 Jan 202417.0517.3016.6717.0816.825,664
10 Jan 202416.2416.8216.1816.7216.477,577
09 Jan 202416.1616.2816.0616.2616.016,665
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 202414.4615.0714.4214.8514.635,279
29 Dec 202314.4814.4814.2514.4414.223,784
28 Dec 202314.4514.5814.3314.4214.202,812
27 Dec 202314.1914.3514.1914.3514.136,249
22 Dec 202313.5913.9413.5713.8813.673,848
21 Dec 202313.4813.8813.4813.5213.316,900
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 202312.8013.3612.7513.0212.825,569
14 Dec 202312.8113.0012.6312.7412.5511,330
13 Dec 202311.4511.8011.3411.8011.623,575
12 Dec 202311.2211.6210.9811.5511.386,443
11 Dec 202311.0711.3511.0711.1410.974,117
08 Dec 202311.3411.4510.9810.9910.827,806
07 Dec 202310.9811.4710.9811.4511.282,317
06 Dec 202311.2711.2810.9410.9910.833,534
05 Dec 202311.7211.7911.2411.3311.164,447
04 Dec 202310.8911.7710.8911.7011.524,121
01 Dec 202311.3011.7011.2211.6511.473,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...