Organon & Co NYSE:OGN Historical Prices

Below are the 738 trading days of historical prices for OGN.

# Exchange Symbol Date Open High Low Close
738 NYSE OGN Fri, Apr 19, 2024 17.88 18.03 17.38 17.82
737 NYSE OGN Thu, Apr 18, 2024 17.90 18.24 17.81 17.86
736 NYSE OGN Wed, Apr 17, 2024 17.89 17.92 17.43 17.87
735 NYSE OGN Tue, Apr 16, 2024 17.55 17.92 17.38 17.79
734 NYSE OGN Mon, Apr 15, 2024 17.60 17.92 17.58 17.71
733 NYSE OGN Fri, Apr 12, 2024 18.19 18.24 17.33 17.45
732 NYSE OGN Thu, Apr 11, 2024 18.39 18.47 17.93 18.28
731 NYSE OGN Wed, Apr 10, 2024 18.01 18.22 18.00 18.16
730 NYSE OGN Tue, Apr 9, 2024 18.15 18.43 18.10 18.41
729 NYSE OGN Mon, Apr 8, 2024 18.03 18.18 17.67 18.16
728 NYSE OGN Fri, Apr 5, 2024 17.80 18.02 17.52 17.86
727 NYSE OGN Thu, Apr 4, 2024 18.17 18.23 17.87 17.87
726 NYSE OGN Wed, Apr 3, 2024 18.10 18.20 17.86 17.91
725 NYSE OGN Tue, Apr 2, 2024 18.26 18.33 18.04 18.13
724 NYSE OGN Mon, Apr 1, 2024 18.81 18.83 18.34 18.50
723 NYSE OGN Thu, Mar 28, 2024 18.50 18.93 18.43 18.80
722 NYSE OGN Wed, Mar 27, 2024 18.25 18.50 18.18 18.45
721 NYSE OGN Tue, Mar 26, 2024 17.97 18.19 17.86 18.12
720 NYSE OGN Mon, Mar 25, 2024 17.83 17.89 17.60 17.82
719 NYSE OGN Fri, Mar 22, 2024 18.35 18.61 17.67 17.78
718 NYSE OGN Thu, Mar 21, 2024 18.29 18.52 18.21 18.30
717 NYSE OGN Wed, Mar 20, 2024 17.69 18.18 17.60 18.15
716 NYSE OGN Tue, Mar 19, 2024 17.80 18.08 17.61 17.94
715 NYSE OGN Mon, Mar 18, 2024 18.31 18.31 17.57 17.81
714 NYSE OGN Fri, Mar 15, 2024 18.06 18.38 18.06 18.28
713 NYSE OGN Thu, Mar 14, 2024 18.26 18.63 18.03 18.36
712 NYSE OGN Wed, Mar 13, 2024 18.36 18.61 18.23 18.55
711 NYSE OGN Tue, Mar 12, 2024 18.31 18.48 18.25 18.27
710 NYSE OGN Mon, Mar 11, 2024 18.35 18.74 18.27 18.34
709 NYSE OGN Fri, Mar 8, 2024 18.27 18.53 18.15 18.45
708 NYSE OGN Thu, Mar 7, 2024 18.10 18.48 18.00 18.23
707 NYSE OGN Wed, Mar 6, 2024 17.95 18.04 17.74 17.97
706 NYSE OGN Tue, Mar 5, 2024 17.38 17.87 17.34 17.75
705 NYSE OGN Mon, Mar 4, 2024 17.60 17.68 17.29 17.39
704 NYSE OGN Fri, Mar 1, 2024 17.50 17.60 17.25 17.56
703 NYSE OGN Thu, Feb 29, 2024 17.88 17.95 17.39 17.41
702 NYSE OGN Wed, Feb 28, 2024 17.89 17.94 17.66 17.83
701 NYSE OGN Tue, Feb 27, 2024 17.75 18.27 17.61 18.04
700 NYSE OGN Mon, Feb 26, 2024 18.50 18.62 17.62 17.65
699 NYSE OGN Fri, Feb 23, 2024 18.40 18.70 18.05 18.50
698 NYSE OGN Thu, Feb 22, 2024 18.51 18.67 18.27 18.27
697 NYSE OGN Wed, Feb 21, 2024 18.70 18.97 18.26 18.53
696 NYSE OGN Tue, Feb 20, 2024 18.75 18.93 18.38 18.49
695 NYSE OGN Fri, Feb 16, 2024 18.56 18.99 18.35 18.71
694 NYSE OGN Thu, Feb 15, 2024 17.85 19.08 17.65 18.62
693 NYSE OGN Wed, Feb 14, 2024 16.28 16.44 15.93 16.36
692 NYSE OGN Tue, Feb 13, 2024 16.53 16.54 15.84 16.12
691 NYSE OGN Mon, Feb 12, 2024 16.48 16.87 16.47 16.83
690 NYSE OGN Fri, Feb 9, 2024 16.33 16.43 16.12 16.38
689 NYSE OGN Thu, Feb 8, 2024 16.18 16.32 15.94 16.31
688 NYSE OGN Wed, Feb 7, 2024 16.85 16.89 16.06 16.25
687 NYSE OGN Tue, Feb 6, 2024 16.10 17.14 16.04 16.95
686 NYSE OGN Mon, Feb 5, 2024 16.60 16.63 16.02 16.04
685 NYSE OGN Fri, Feb 2, 2024 17.17 17.21 16.61 16.64
684 NYSE OGN Thu, Feb 1, 2024 16.75 17.30 16.57 17.24
683 NYSE OGN Wed, Jan 31, 2024 16.83 17.08 16.65 16.65
682 NYSE OGN Tue, Jan 30, 2024 17.12 17.18 16.62 16.78
681 NYSE OGN Mon, Jan 29, 2024 16.82 17.18 16.60 17.16
680 NYSE OGN Fri, Jan 26, 2024 16.80 17.02 16.65 16.73
679 NYSE OGN Thu, Jan 25, 2024 16.66 16.85 16.47 16.84
678 NYSE OGN Wed, Jan 24, 2024 16.39 16.60 16.27 16.42
677 NYSE OGN Tue, Jan 23, 2024 15.85 16.31 15.74 16.27
676 NYSE OGN Mon, Jan 22, 2024 15.60 15.98 15.52 15.69
675 NYSE OGN Fri, Jan 19, 2024 15.65 15.73 15.33 15.50
674 NYSE OGN Thu, Jan 18, 2024 15.99 16.16 15.48 15.69
673 NYSE OGN Wed, Jan 17, 2024 16.36 16.52 15.74 15.90
672 NYSE OGN Tue, Jan 16, 2024 16.65 16.78 16.34 16.59
671 NYSE OGN Fri, Jan 12, 2024 16.86 17.36 16.74 16.75
670 NYSE OGN Thu, Jan 11, 2024 17.18 17.37 16.66 16.83
669 NYSE OGN Wed, Jan 10, 2024 16.24 17.22 16.09 17.20
668 NYSE OGN Tue, Jan 9, 2024 16.21 16.39 16.01 16.20
667 NYSE OGN Mon, Jan 8, 2024 14.35 16.32 14.35 16.30
666 NYSE OGN Fri, Jan 5, 2024 13.80 14.48 13.65 14.41
665 NYSE OGN Thu, Jan 4, 2024 14.68 14.73 13.70 13.78
664 NYSE OGN Wed, Jan 3, 2024 14.64 14.78 14.28 14.63
663 NYSE OGN Tue, Jan 2, 2024 14.42 15.13 14.42 14.71
662 NYSE OGN Fri, Dec 29, 2023 14.40 14.53 14.24 14.42
661 NYSE OGN Thu, Dec 28, 2023 14.39 14.59 14.31 14.48
660 NYSE OGN Wed, Dec 27, 2023 14.14 14.49 14.11 14.36
659 NYSE OGN Tue, Dec 26, 2023 13.93 14.24 13.87 14.13
658 NYSE OGN Fri, Dec 22, 2023 13.59 13.98 13.58 13.91
657 NYSE OGN Thu, Dec 21, 2023 13.45 13.90 13.40 13.60
656 NYSE OGN Wed, Dec 20, 2023 13.47 13.59 13.14 13.14
655 NYSE OGN Tue, Dec 19, 2023 13.27 13.59 13.17 13.52
654 NYSE OGN Mon, Dec 18, 2023 13.11 13.24 12.87 13.12
653 NYSE OGN Fri, Dec 15, 2023 12.78 13.37 12.71 13.08
652 NYSE OGN Thu, Dec 14, 2023 12.75 13.03 12.62 12.82
651 NYSE OGN Wed, Dec 13, 2023 11.50 12.48 11.31 12.42
650 NYSE OGN Tue, Dec 12, 2023 11.25 11.62 10.97 11.54
649 NYSE OGN Mon, Dec 11, 2023 11.10 11.35 11.02 11.23
648 NYSE OGN Fri, Dec 8, 2023 11.35 11.50 10.96 11.02
647 NYSE OGN Thu, Dec 7, 2023 10.99 11.51 10.92 11.33
646 NYSE OGN Wed, Dec 6, 2023 11.27 11.28 10.84 10.99
645 NYSE OGN Tue, Dec 5, 2023 11.72 11.81 11.07 11.09
644 NYSE OGN Mon, Dec 4, 2023 11.42 11.87 11.40 11.83
643 NYSE OGN Fri, Dec 1, 2023 11.33 11.72 11.22 11.50
642 NYSE OGN Thu, Nov 30, 2023 11.50 11.55 11.23 11.32
641 NYSE OGN Wed, Nov 29, 2023 11.35 11.45 11.23 11.41
640 NYSE OGN Tue, Nov 28, 2023 11.44 11.56 11.25 11.30
639 NYSE OGN Mon, Nov 27, 2023 11.33 11.49 11.17 11.43
638 NYSE OGN Fri, Nov 24, 2023 11.27 11.39 11.22 11.36
637 NYSE OGN Wed, Nov 22, 2023 11.14 11.35 11.08 11.24
636 NYSE OGN Tue, Nov 21, 2023 11.14 11.23 10.99 11.03
635 NYSE OGN Mon, Nov 20, 2023 11.23 11.30 11.11 11.19
634 NYSE OGN Fri, Nov 17, 2023 11.11 11.35 11.05 11.31
633 NYSE OGN Thu, Nov 16, 2023 11.53 11.54 10.91 10.95
632 NYSE OGN Wed, Nov 15, 2023 11.43 11.70 11.35 11.56
631 NYSE OGN Tue, Nov 14, 2023 11.29 11.73 11.15 11.46
630 NYSE OGN Mon, Nov 13, 2023 11.01 11.30 10.92 11.03
629 NYSE OGN Fri, Nov 10, 2023 11.12 11.18 10.92 11.12
628 NYSE OGN Thu, Nov 9, 2023 12.25 12.26 11.42 11.14
627 NYSE OGN Wed, Nov 8, 2023 12.48 12.48 12.03 12.27
626 NYSE OGN Tue, Nov 7, 2023 12.49 12.72 12.14 12.41
625 NYSE OGN Mon, Nov 6, 2023 13.09 13.18 12.53 12.56
624 NYSE OGN Fri, Nov 3, 2023 13.28 13.62 12.81 13.30
623 NYSE OGN Thu, Nov 2, 2023 14.48 14.85 12.65 13.11
622 NYSE OGN Wed, Nov 1, 2023 14.78 14.85 14.58 14.65
621 NYSE OGN Tue, Oct 31, 2023 14.97 15.02 14.61 14.79
620 NYSE OGN Mon, Oct 30, 2023 15.06 15.20 14.67 14.93
619 NYSE OGN Fri, Oct 27, 2023 15.26 15.28 14.93 14.96
618 NYSE OGN Thu, Oct 26, 2023 15.56 15.73 15.30 15.31
617 NYSE OGN Wed, Oct 25, 2023 15.55 15.74 15.47 15.65
616 NYSE OGN Tue, Oct 24, 2023 15.50 15.86 15.46 15.76
615 NYSE OGN Mon, Oct 23, 2023 15.99 16.09 15.46 15.48
614 NYSE OGN Fri, Oct 20, 2023 16.01 16.17 15.88 15.90
613 NYSE OGN Thu, Oct 19, 2023 16.21 16.32 15.98 16.14
612 NYSE OGN Wed, Oct 18, 2023 16.30 16.42 16.05 16.29
611 NYSE OGN Tue, Oct 17, 2023 16.65 16.94 16.30 16.44
610 NYSE OGN Mon, Oct 16, 2023 17.47 17.69 16.67 16.86
609 NYSE OGN Fri, Oct 13, 2023 16.71 17.41 16.46 17.32
608 NYSE OGN Thu, Oct 12, 2023 17.11 17.16 16.59 16.64
607 NYSE OGN Wed, Oct 11, 2023 17.37 17.37 17.10 17.22
606 NYSE OGN Tue, Oct 10, 2023 17.08 17.53 16.94 17.29
605 NYSE OGN Mon, Oct 9, 2023 16.44 17.01 16.43 16.96
604 NYSE OGN Fri, Oct 6, 2023 16.09 16.70 15.96 16.58
603 NYSE OGN Thu, Oct 5, 2023 16.27 16.42 16.09 16.22
602 NYSE OGN Wed, Oct 4, 2023 16.24 16.40 16.07 16.32
601 NYSE OGN Tue, Oct 3, 2023 16.53 16.67 16.13 16.29
600 NYSE OGN Mon, Oct 2, 2023 17.23 17.25 16.61 16.69
599 NYSE OGN Fri, Sep 29, 2023 17.25 17.48 17.14 17.36
598 NYSE OGN Thu, Sep 28, 2023 16.62 17.13 16.43 17.08
597 NYSE OGN Wed, Sep 27, 2023 17.15 17.23 16.52 16.59
596 NYSE OGN Tue, Sep 26, 2023 17.72 17.81 17.14 17.25
595 NYSE OGN Mon, Sep 25, 2023 18.18 18.27 17.82 17.88
594 NYSE OGN Fri, Sep 22, 2023 18.77 18.77 18.22 18.26
593 NYSE OGN Thu, Sep 21, 2023 18.90 19.00 18.57 18.58
592 NYSE OGN Wed, Sep 20, 2023 19.10 19.17 18.89 18.92
591 NYSE OGN Tue, Sep 19, 2023 19.36 19.46 19.00 19.01
590 NYSE OGN Mon, Sep 18, 2023 19.50 19.67 19.30 19.46
589 NYSE OGN Fri, Sep 15, 2023 19.64 19.77 19.43 19.54
588 NYSE OGN Thu, Sep 14, 2023 19.52 19.85 19.47 19.79
587 NYSE OGN Wed, Sep 13, 2023 19.29 19.49 19.14 19.27
586 NYSE OGN Tue, Sep 12, 2023 19.63 19.85 19.29 19.44
585 NYSE OGN Mon, Sep 11, 2023 19.35 19.96 19.33 19.67
584 NYSE OGN Fri, Sep 8, 2023 19.52 19.56 19.24 19.29
583 NYSE OGN Thu, Sep 7, 2023 19.82 20.07 19.45 19.47
582 NYSE OGN Wed, Sep 6, 2023 20.86 21.04 19.81 19.83
581 NYSE OGN Tue, Sep 5, 2023 22.05 22.08 20.99 21.00
580 NYSE OGN Fri, Sep 1, 2023 22.15 22.34 22.01 22.14
579 NYSE OGN Thu, Aug 31, 2023 22.39 22.47 21.95 21.96
578 NYSE OGN Wed, Aug 30, 2023 22.30 22.41 22.16 22.32
577 NYSE OGN Tue, Aug 29, 2023 22.19 22.40 22.00 22.35
576 NYSE OGN Mon, Aug 28, 2023 21.92 22.14 21.91 22.07
575 NYSE OGN Fri, Aug 25, 2023 21.65 21.98 21.51 21.86
574 NYSE OGN Thu, Aug 24, 2023 21.80 22.05 21.51 21.61
573 NYSE OGN Wed, Aug 23, 2023 22.24 22.25 21.89 21.92
572 NYSE OGN Tue, Aug 22, 2023 22.44 22.55 22.15 22.16
571 NYSE OGN Mon, Aug 21, 2023 22.37 22.61 22.24 22.40
570 NYSE OGN Fri, Aug 18, 2023 22.21 22.55 22.13 22.49
569 NYSE OGN Thu, Aug 17, 2023 22.76 22.88 22.31 22.44
568 NYSE OGN Wed, Aug 16, 2023 23.10 23.29 22.83 22.58
567 NYSE OGN Tue, Aug 15, 2023 22.91 23.37 22.90 23.26
566 NYSE OGN Mon, Aug 14, 2023 23.07 23.37 22.96 23.06
565 NYSE OGN Fri, Aug 11, 2023 23.55 23.75 23.12 23.15
564 NYSE OGN Thu, Aug 10, 2023 23.34 23.99 23.33 23.61
563 NYSE OGN Wed, Aug 9, 2023 23.88 23.91 23.09 23.16
562 NYSE OGN Tue, Aug 8, 2023 22.60 24.08 22.50 23.77
561 NYSE OGN Mon, Aug 7, 2023 21.63 22.14 21.60 21.80
560 NYSE OGN Fri, Aug 4, 2023 21.56 21.75 21.39 21.53
559 NYSE OGN Thu, Aug 3, 2023 21.76 21.93 21.45 21.51
558 NYSE OGN Wed, Aug 2, 2023 21.48 21.84 21.28 21.81
557 NYSE OGN Tue, Aug 1, 2023 22.04 22.35 21.59 21.73
556 NYSE OGN Mon, Jul 31, 2023 22.15 22.28 21.78 21.98
555 NYSE OGN Fri, Jul 28, 2023 22.26 22.34 21.99 22.18
554 NYSE OGN Thu, Jul 27, 2023 22.38 22.48 21.86 21.88
553 NYSE OGN Wed, Jul 26, 2023 21.68 22.34 21.61 22.29
552 NYSE OGN Tue, Jul 25, 2023 21.44 21.79 21.26 21.74
551 NYSE OGN Mon, Jul 24, 2023 21.24 21.87 21.21 21.53
550 NYSE OGN Fri, Jul 21, 2023 20.98 21.21 20.71 21.17
549 NYSE OGN Thu, Jul 20, 2023 21.01 21.15 20.83 20.90
548 NYSE OGN Wed, Jul 19, 2023 20.65 20.95 20.56 20.81
547 NYSE OGN Tue, Jul 18, 2023 20.35 20.74 20.31 20.53
546 NYSE OGN Mon, Jul 17, 2023 20.40 20.48 20.06 20.38
545 NYSE OGN Fri, Jul 14, 2023 20.77 20.81 20.29 20.52
544 NYSE OGN Thu, Jul 13, 2023 20.32 20.76 20.32 20.71
543 NYSE OGN Wed, Jul 12, 2023 21.05 21.24 20.18 20.27
542 NYSE OGN Tue, Jul 11, 2023 20.22 21.07 20.22 20.79
541 NYSE OGN Mon, Jul 10, 2023 20.15 20.30 19.91 20.19
540 NYSE OGN Fri, Jul 7, 2023 19.86 20.39 19.76 20.10
539 NYSE OGN Thu, Jul 6, 2023 20.21 20.27 19.82 19.92
538 NYSE OGN Wed, Jul 5, 2023 20.43 20.80 20.11 20.55
537 NYSE OGN Mon, Jul 3, 2023 20.74 20.91 20.54 20.57
536 NYSE OGN Fri, Jun 30, 2023 20.93 20.98 20.65 20.81
535 NYSE OGN Thu, Jun 29, 2023 20.33 20.93 20.28 20.73
534 NYSE OGN Wed, Jun 28, 2023 20.67 20.71 20.28 20.42
533 NYSE OGN Tue, Jun 27, 2023 20.42 20.72 20.19 20.62
532 NYSE OGN Mon, Jun 26, 2023 20.24 20.59 20.06 20.52
531 NYSE OGN Fri, Jun 23, 2023 20.75 20.84 20.12 20.24
530 NYSE OGN Thu, Jun 22, 2023 20.88 21.12 20.70 20.91
529 NYSE OGN Wed, Jun 21, 2023 20.79 21.03 20.55 20.79
528 NYSE OGN Tue, Jun 20, 2023 20.62 21.04 20.40 20.88
527 NYSE OGN Fri, Jun 16, 2023 21.00 21.10 20.69 20.91
526 NYSE OGN Thu, Jun 15, 2023 20.30 20.94 20.24 20.92
525 NYSE OGN Wed, Jun 14, 2023 20.56 20.82 20.15 20.29
524 NYSE OGN Tue, Jun 13, 2023 20.40 20.78 20.34 20.39
523 NYSE OGN Mon, Jun 12, 2023 19.93 20.53 19.86 20.42
522 NYSE OGN Fri, Jun 9, 2023 19.94 20.21 19.78 19.83
521 NYSE OGN Thu, Jun 8, 2023 20.55 20.59 19.94 20.01
520 NYSE OGN Wed, Jun 7, 2023 20.05 20.53 19.86 20.47
519 NYSE OGN Tue, Jun 6, 2023 20.23 20.27 19.91 20.08
518 NYSE OGN Mon, Jun 5, 2023 19.80 20.34 19.87 19.76
517 NYSE OGN Fri, Jun 2, 2023 19.65 19.88 19.56 19.76
516 NYSE OGN Thu, Jun 1, 2023 19.52 19.68 18.99 19.45
515 NYSE OGN Wed, May 31, 2023 19.18 19.50 18.87 19.39
514 NYSE OGN Tue, May 30, 2023 19.32 19.51 19.18 19.27
513 NYSE OGN Fri, May 26, 2023 19.91 20.09 19.43 19.54
512 NYSE OGN Thu, May 25, 2023 19.89 19.93 19.15 19.86
511 NYSE OGN Wed, May 24, 2023 20.46 20.46 19.87 20.12
510 NYSE OGN Tue, May 23, 2023 20.85 21.10 20.57 20.63
509 NYSE OGN Mon, May 22, 2023 20.40 21.05 20.15 20.74
508 NYSE OGN Fri, May 19, 2023 20.59 20.76 20.36 20.43
507 NYSE OGN Thu, May 18, 2023 20.54 20.58 20.14 20.47
506 NYSE OGN Wed, May 17, 2023 20.38 20.58 20.12 20.58
505 NYSE OGN Tue, May 16, 2023 20.86 20.86 20.37 20.41
504 NYSE OGN Mon, May 15, 2023 20.82 21.00 20.51 20.84
503 NYSE OGN Fri, May 12, 2023 21.00 21.16 20.72 20.87
502 NYSE OGN Thu, May 11, 2023 21.35 21.42 21.05 20.87
501 NYSE OGN Wed, May 10, 2023 21.40 21.66 21.01 21.50
500 NYSE OGN Tue, May 9, 2023 21.52 21.59 21.13 21.24
499 NYSE OGN Mon, May 8, 2023 22.67 22.75 21.67 21.82
498 NYSE OGN Fri, May 5, 2023 22.15 22.84 21.80 22.52
497 NYSE OGN Thu, May 4, 2023 23.55 23.75 21.60 22.01
496 NYSE OGN Wed, May 3, 2023 24.27 24.57 24.11 24.24
495 NYSE OGN Tue, May 2, 2023 24.48 24.58 23.71 24.06
494 NYSE OGN Mon, May 1, 2023 24.69 24.79 24.48 24.50
493 NYSE OGN Fri, Apr 28, 2023 24.33 24.67 24.19 24.63
492 NYSE OGN Thu, Apr 27, 2023 23.85 24.35 23.82 24.33
491 NYSE OGN Wed, Apr 26, 2023 23.41 23.83 23.41 23.70
490 NYSE OGN Tue, Apr 25, 2023 24.02 24.07 23.52 23.59
489 NYSE OGN Mon, Apr 24, 2023 24.11 24.14 23.77 24.03
488 NYSE OGN Fri, Apr 21, 2023 23.91 24.14 23.77 24.11
487 NYSE OGN Thu, Apr 20, 2023 23.74 23.88 23.56 23.69
486 NYSE OGN Wed, Apr 19, 2023 23.57 23.90 23.43 23.89
485 NYSE OGN Tue, Apr 18, 2023 24.07 24.19 23.53 23.59
484 NYSE OGN Mon, Apr 17, 2023 23.71 24.14 23.52 24.04
483 NYSE OGN Fri, Apr 14, 2023 23.98 24.14 23.33 23.80
482 NYSE OGN Thu, Apr 13, 2023 23.79 24.06 23.71 23.98
481 NYSE OGN Wed, Apr 12, 2023 23.89 23.99 23.54 23.61
480 NYSE OGN Tue, Apr 11, 2023 23.92 24.03 23.74 23.75
479 NYSE OGN Mon, Apr 10, 2023 23.67 23.94 23.52 23.85
478 NYSE OGN Thu, Apr 6, 2023 23.94 24.09 23.54 23.95
477 NYSE OGN Wed, Apr 5, 2023 23.07 23.83 22.95 23.64
476 NYSE OGN Tue, Apr 4, 2023 23.65 23.73 22.85 23.08
475 NYSE OGN Mon, Apr 3, 2023 23.63 23.83 23.28 23.53
474 NYSE OGN Fri, Mar 31, 2023 23.26 23.58 23.23 23.52
473 NYSE OGN Thu, Mar 30, 2023 22.95 23.26 22.80 23.09
472 NYSE OGN Wed, Mar 29, 2023 22.50 22.73 22.25 22.68
471 NYSE OGN Tue, Mar 28, 2023 21.93 22.24 21.86 22.24
470 NYSE OGN Mon, Mar 27, 2023 22.05 22.28 21.85 22.08
469 NYSE OGN Fri, Mar 24, 2023 21.39 21.91 20.96 21.86
468 NYSE OGN Thu, Mar 23, 2023 22.01 22.10 21.24 21.42
467 NYSE OGN Wed, Mar 22, 2023 22.43 22.53 21.84 21.85
466 NYSE OGN Tue, Mar 21, 2023 22.59 22.78 22.24 22.38
465 NYSE OGN Mon, Mar 20, 2023 21.86 22.42 21.67 22.39
464 NYSE OGN Fri, Mar 17, 2023 21.69 21.90 21.56 21.67
463 NYSE OGN Thu, Mar 16, 2023 21.53 21.79 21.13 21.72
462 NYSE OGN Wed, Mar 15, 2023 21.57 21.64 21.11 21.52
461 NYSE OGN Tue, Mar 14, 2023 22.54 22.74 21.76 21.95
460 NYSE OGN Mon, Mar 13, 2023 22.55 22.78 22.20 22.26
459 NYSE OGN Fri, Mar 10, 2023 23.20 23.31 22.51 22.68
458 NYSE OGN Thu, Mar 9, 2023 23.71 23.76 23.11 23.27
457 NYSE OGN Wed, Mar 8, 2023 23.80 23.91 23.58 23.68
456 NYSE OGN Tue, Mar 7, 2023 24.21 24.38 23.72 23.74
455 NYSE OGN Mon, Mar 6, 2023 24.55 24.99 24.11 24.12
454 NYSE OGN Fri, Mar 3, 2023 24.30 24.85 24.22 24.56
453 NYSE OGN Thu, Mar 2, 2023 24.12 24.20 23.90 24.11
452 NYSE OGN Wed, Mar 1, 2023 24.50 24.86 24.23 24.29
451 NYSE OGN Tue, Feb 28, 2023 24.89 25.16 24.45 24.49
450 NYSE OGN Mon, Feb 27, 2023 25.78 26.17 24.88 25.09
449 NYSE OGN Fri, Feb 24, 2023 26.00 26.18 25.22 25.59
448 NYSE OGN Thu, Feb 23, 2023 26.92 27.10 26.45 26.37
447 NYSE OGN Wed, Feb 22, 2023 27.18 27.33 26.65 26.83
446 NYSE OGN Tue, Feb 21, 2023 26.01 27.08 25.96 27.04
445 NYSE OGN Fri, Feb 17, 2023 24.68 26.38 24.11 26.02
444 NYSE OGN Thu, Feb 16, 2023 27.84 28.15 24.56 24.87
443 NYSE OGN Wed, Feb 15, 2023 28.83 29.37 28.73 29.26
442 NYSE OGN Tue, Feb 14, 2023 29.52 29.55 29.07 29.13
441 NYSE OGN Mon, Feb 13, 2023 28.95 29.52 28.69 29.48
440 NYSE OGN Fri, Feb 10, 2023 28.99 29.20 28.88 29.02
439 NYSE OGN Thu, Feb 9, 2023 29.77 29.84 28.99 29.06
438 NYSE OGN Wed, Feb 8, 2023 29.80 29.83 29.51 29.68
437 NYSE OGN Tue, Feb 7, 2023 29.47 29.88 29.21 29.84
436 NYSE OGN Mon, Feb 6, 2023 29.60 29.73 29.21 29.58
435 NYSE OGN Fri, Feb 3, 2023 30.25 30.48 29.74 29.76
434 NYSE OGN Thu, Feb 2, 2023 30.30 30.50 30.14 30.41
433 NYSE OGN Wed, Feb 1, 2023 30.00 30.49 29.92 30.31
432 NYSE OGN Tue, Jan 31, 2023 29.51 30.18 29.46 30.13
431 NYSE OGN Mon, Jan 30, 2023 29.71 29.85 29.35 29.57
430 NYSE OGN Fri, Jan 27, 2023 30.15 30.44 29.84 29.94
429 NYSE OGN Thu, Jan 26, 2023 30.60 30.82 30.11 30.32
428 NYSE OGN Wed, Jan 25, 2023 31.47 31.47 30.48 30.64
427 NYSE OGN Tue, Jan 24, 2023 31.80 31.90 30.99 31.41
426 NYSE OGN Mon, Jan 23, 2023 31.46 32.07 31.35 32.01
425 NYSE OGN Fri, Jan 20, 2023 31.43 31.59 31.01 31.34
424 NYSE OGN Thu, Jan 19, 2023 31.64 31.84 31.24 31.41
423 NYSE OGN Wed, Jan 18, 2023 32.26 32.43 31.85 31.94
422 NYSE OGN Tue, Jan 17, 2023 32.13 32.30 31.80 32.08
421 NYSE OGN Fri, Jan 13, 2023 31.43 32.12 31.39 32.06
420 NYSE OGN Thu, Jan 12, 2023 30.69 31.49 30.59 31.38
419 NYSE OGN Wed, Jan 11, 2023 30.30 30.70 29.94 30.64
418 NYSE OGN Tue, Jan 10, 2023 29.69 30.28 29.37 30.12
417 NYSE OGN Mon, Jan 9, 2023 29.14 30.04 29.07 29.58
416 NYSE OGN Fri, Jan 6, 2023 29.14 29.46 28.75 29.15
415 NYSE OGN Thu, Jan 5, 2023 28.62 28.84 27.93 28.84
414 NYSE OGN Wed, Jan 4, 2023 28.21 29.15 28.13 28.94
413 NYSE OGN Tue, Jan 3, 2023 27.90 28.43 27.86 28.07
412 NYSE OGN Fri, Dec 30, 2022 28.04 28.07 27.67 27.93
411 NYSE OGN Thu, Dec 29, 2022 27.81 28.42 27.80 28.18
410 NYSE OGN Wed, Dec 28, 2022 27.93 28.08 27.59 27.65
409 NYSE OGN Tue, Dec 27, 2022 27.93 28.07 27.59 27.94
408 NYSE OGN Fri, Dec 23, 2022 27.64 27.97 27.54 27.93
407 NYSE OGN Thu, Dec 22, 2022 27.63 27.77 27.24 27.64
406 NYSE OGN Wed, Dec 21, 2022 27.63 28.05 27.60 27.79
405 NYSE OGN Tue, Dec 20, 2022 27.33 27.56 27.08 27.45
404 NYSE OGN Mon, Dec 19, 2022 27.23 27.48 26.90 27.43
403 NYSE OGN Fri, Dec 16, 2022 28.17 28.34 27.32 27.44
402 NYSE OGN Thu, Dec 15, 2022 28.43 28.65 28.14 28.28
401 NYSE OGN Wed, Dec 14, 2022 28.19 28.71 28.09 28.62
400 NYSE OGN Tue, Dec 13, 2022 28.00 28.41 27.91 28.20
399 NYSE OGN Mon, Dec 12, 2022 27.22 27.69 26.93 27.58
398 NYSE OGN Fri, Dec 9, 2022 26.88 27.40 26.80 27.05
397 NYSE OGN Thu, Dec 8, 2022 26.24 26.91 26.18 26.86
396 NYSE OGN Wed, Dec 7, 2022 26.15 26.38 25.79 26.08
395 NYSE OGN Tue, Dec 6, 2022 26.34 26.56 25.73 26.15
394 NYSE OGN Mon, Dec 5, 2022 26.55 26.80 26.16 26.35
393 NYSE OGN Fri, Dec 2, 2022 26.12 26.72 26.03 26.72
392 NYSE OGN Thu, Dec 1, 2022 26.19 26.85 26.11 26.42
391 NYSE OGN Wed, Nov 30, 2022 24.98 26.05 24.74 26.02
390 NYSE OGN Tue, Nov 29, 2022 24.71 25.00 24.40 24.94
389 NYSE OGN Mon, Nov 28, 2022 24.85 25.04 24.50 24.66
388 NYSE OGN Fri, Nov 25, 2022 24.80 25.11 24.75 25.11
387 NYSE OGN Wed, Nov 23, 2022 24.79 24.91 24.63 24.81
386 NYSE OGN Tue, Nov 22, 2022 24.69 25.05 24.69 24.83
385 NYSE OGN Mon, Nov 21, 2022 24.42 24.78 24.24 24.72
384 NYSE OGN Fri, Nov 18, 2022 24.27 24.58 24.10 24.40
383 NYSE OGN Thu, Nov 17, 2022 24.05 24.19 23.76 23.92
382 NYSE OGN Wed, Nov 16, 2022 24.80 24.98 24.28 24.39
381 NYSE OGN Tue, Nov 15, 2022 25.04 25.43 24.69 24.88
380 NYSE OGN Mon, Nov 14, 2022 25.26 25.40 24.77 24.78
379 NYSE OGN Fri, Nov 11, 2022 24.59 25.47 24.19 25.31
378 NYSE OGN Thu, Nov 10, 2022 24.18 24.92 24.09 24.71
377 NYSE OGN Wed, Nov 9, 2022 23.64 24.36 23.62 23.57
376 NYSE OGN Tue, Nov 8, 2022 24.01 24.43 23.34 23.56
375 NYSE OGN Mon, Nov 7, 2022 24.38 24.80 23.76 24.00
374 NYSE OGN Fri, Nov 4, 2022 25.88 25.95 23.74 24.35
373 NYSE OGN Thu, Nov 3, 2022 27.25 27.51 25.52 25.88
372 NYSE OGN Wed, Nov 2, 2022 26.49 26.64 25.88 25.93
371 NYSE OGN Tue, Nov 1, 2022 26.45 26.62 26.06 26.39
370 NYSE OGN Mon, Oct 31, 2022 26.05 26.53 25.90 26.18
369 NYSE OGN Fri, Oct 28, 2022 25.96 26.23 25.86 26.18
368 NYSE OGN Thu, Oct 27, 2022 25.45 26.10 25.26 25.95
367 NYSE OGN Wed, Oct 26, 2022 24.80 25.48 24.76 25.29
366 NYSE OGN Tue, Oct 25, 2022 24.03 24.95 23.95 24.73
365 NYSE OGN Mon, Oct 24, 2022 23.89 24.15 23.50 24.04
364 NYSE OGN Fri, Oct 21, 2022 23.63 23.81 23.14 23.68
363 NYSE OGN Thu, Oct 20, 2022 23.69 23.75 23.38 23.56
362 NYSE OGN Wed, Oct 19, 2022 24.07 24.28 23.78 23.80
361 NYSE OGN Tue, Oct 18, 2022 24.19 24.75 24.01 24.17
360 NYSE OGN Mon, Oct 17, 2022 23.63 23.98 23.56 23.81
359 NYSE OGN Fri, Oct 14, 2022 23.22 23.50 22.88 23.31
358 NYSE OGN Thu, Oct 13, 2022 23.24 24.27 23.03 24.03
357 NYSE OGN Wed, Oct 12, 2022 23.39 23.88 23.18 23.65
356 NYSE OGN Tue, Oct 11, 2022 23.65 23.81 23.16 23.50
355 NYSE OGN Mon, Oct 10, 2022 24.11 24.40 23.65 23.67
354 NYSE OGN Fri, Oct 7, 2022 24.65 24.74 23.93 24.01
353 NYSE OGN Thu, Oct 6, 2022 25.44 25.56 24.71 24.76
352 NYSE OGN Wed, Oct 5, 2022 25.46 25.84 25.22 25.63
351 NYSE OGN Tue, Oct 4, 2022 24.38 25.82 24.38 25.71
350 NYSE OGN Mon, Oct 3, 2022 23.66 24.27 23.34 24.07
349 NYSE OGN Fri, Sep 30, 2022 23.69 24.16 23.33 23.40
348 NYSE OGN Thu, Sep 29, 2022 24.27 24.38 23.38 23.55
347 NYSE OGN Wed, Sep 28, 2022 24.48 24.69 24.16 24.51
346 NYSE OGN Tue, Sep 27, 2022 25.28 25.35 24.22 24.26
345 NYSE OGN Mon, Sep 26, 2022 25.52 25.83 25.06 25.15
344 NYSE OGN Fri, Sep 23, 2022 26.05 26.25 25.31 25.75
343 NYSE OGN Thu, Sep 22, 2022 26.66 26.75 26.20 26.29
342 NYSE OGN Wed, Sep 21, 2022 27.35 27.64 26.79 26.80
341 NYSE OGN Tue, Sep 20, 2022 28.01 28.11 27.24 27.30
340 NYSE OGN Mon, Sep 19, 2022 28.51 28.62 27.54 28.30
339 NYSE OGN Fri, Sep 16, 2022 28.62 28.95 28.41 28.61
338 NYSE OGN Thu, Sep 15, 2022 28.78 29.12 28.54 28.75
337 NYSE OGN Wed, Sep 14, 2022 28.89 28.93 28.18 28.62
336 NYSE OGN Tue, Sep 13, 2022 29.24 29.40 28.56 28.73
335 NYSE OGN Mon, Sep 12, 2022 29.92 30.27 29.32 29.71
334 NYSE OGN Fri, Sep 9, 2022 29.37 29.95 29.32 29.83
333 NYSE OGN Thu, Sep 8, 2022 28.87 29.49 28.83 29.36
332 NYSE OGN Wed, Sep 7, 2022 28.77 29.12 28.23 28.96
331 NYSE OGN Tue, Sep 6, 2022 28.85 29.65 28.69 28.71
330 NYSE OGN Fri, Sep 2, 2022 28.77 29.12 28.39 28.50
329 NYSE OGN Thu, Sep 1, 2022 28.46 28.82 28.33 28.81
328 NYSE OGN Wed, Aug 31, 2022 28.78 28.97 28.32 28.53
327 NYSE OGN Tue, Aug 30, 2022 29.38 29.48 28.58 28.66
326 NYSE OGN Mon, Aug 29, 2022 29.55 29.63 29.21 29.35
325 NYSE OGN Fri, Aug 26, 2022 30.40 30.45 29.66 29.69
324 NYSE OGN Thu, Aug 25, 2022 30.13 30.36 29.91 30.34
323 NYSE OGN Wed, Aug 24, 2022 29.88 30.47 29.59 30.06
322 NYSE OGN Tue, Aug 23, 2022 30.26 30.31 29.73 29.92
321 NYSE OGN Mon, Aug 22, 2022 30.60 30.82 30.18 30.37
320 NYSE OGN Fri, Aug 19, 2022 30.73 30.98 30.61 30.66
319 NYSE OGN Thu, Aug 18, 2022 30.90 30.93 30.49 30.73
318 NYSE OGN Wed, Aug 17, 2022 31.02 31.13 30.61 30.87
317 NYSE OGN Tue, Aug 16, 2022 30.99 31.35 30.80 31.18
316 NYSE OGN Mon, Aug 15, 2022 30.91 31.14 30.75 31.01
315 NYSE OGN Fri, Aug 12, 2022 31.62 31.62 30.78 30.99
314 NYSE OGN Thu, Aug 11, 2022 31.39 32.31 31.36 31.41
313 NYSE OGN Wed, Aug 10, 2022 31.48 31.60 31.33 31.52
312 NYSE OGN Tue, Aug 9, 2022 31.54 31.63 31.25 31.39
311 NYSE OGN Mon, Aug 8, 2022 31.54 31.73 31.19 31.54
310 NYSE OGN Fri, Aug 5, 2022 31.92 32.01 31.16 31.50
309 NYSE OGN Thu, Aug 4, 2022 32.57 33.05 31.39 32.41
308 NYSE OGN Wed, Aug 3, 2022 31.82 32.68 31.70 32.57
307 NYSE OGN Tue, Aug 2, 2022 31.77 32.35 31.55 31.77
306 NYSE OGN Mon, Aug 1, 2022 31.56 32.19 31.39 31.83
305 NYSE OGN Fri, Jul 29, 2022 32.57 32.64 31.51 31.72
304 NYSE OGN Thu, Jul 28, 2022 32.70 32.70 31.97 32.45
303 NYSE OGN Wed, Jul 27, 2022 32.79 32.84 32.12 32.64
302 NYSE OGN Tue, Jul 26, 2022 32.80 33.20 32.80 32.90
301 NYSE OGN Mon, Jul 25, 2022 32.00 32.94 32.00 32.80
300 NYSE OGN Fri, Jul 22, 2022 31.90 31.98 31.63 31.96
299 NYSE OGN Thu, Jul 21, 2022 31.56 31.78 31.20 31.76
298 NYSE OGN Wed, Jul 20, 2022 31.55 31.90 31.23 31.66
297 NYSE OGN Tue, Jul 19, 2022 31.40 31.92 31.30 31.57
296 NYSE OGN Mon, Jul 18, 2022 32.05 32.22 31.06 31.20
295 NYSE OGN Fri, Jul 15, 2022 32.18 32.23 31.44 31.97
294 NYSE OGN Thu, Jul 14, 2022 32.08 32.26 31.45 31.85
293 NYSE OGN Wed, Jul 13, 2022 32.53 32.70 31.96 32.28
292 NYSE OGN Tue, Jul 12, 2022 32.54 33.04 32.39 32.86
291 NYSE OGN Mon, Jul 11, 2022 32.60 33.05 32.55 32.70
290 NYSE OGN Fri, Jul 8, 2022 32.87 33.29 32.50 32.75
289 NYSE OGN Thu, Jul 7, 2022 33.31 33.83 32.91 33.05
288 NYSE OGN Wed, Jul 6, 2022 34.04 34.23 32.91 33.29
287 NYSE OGN Tue, Jul 5, 2022 33.83 34.29 33.20 34.20
286 NYSE OGN Fri, Jul 1, 2022 33.92 34.27 33.39 34.25
285 NYSE OGN Thu, Jun 30, 2022 34.31 34.57 33.58 33.75
284 NYSE OGN Wed, Jun 29, 2022 35.05 35.05 34.43 34.57
283 NYSE OGN Tue, Jun 28, 2022 35.48 35.60 34.66 34.79
282 NYSE OGN Mon, Jun 27, 2022 35.74 35.98 35.35 35.43
281 NYSE OGN Fri, Jun 24, 2022 35.40 36.08 35.10 35.86
280 NYSE OGN Thu, Jun 23, 2022 33.79 35.14 33.66 34.92
279 NYSE OGN Wed, Jun 22, 2022 32.64 33.87 32.64 33.59
278 NYSE OGN Tue, Jun 21, 2022 33.59 33.65 32.78 32.88
277 NYSE OGN Fri, Jun 17, 2022 32.91 33.46 32.42 33.17
276 NYSE OGN Thu, Jun 16, 2022 32.83 33.06 32.47 32.81
275 NYSE OGN Wed, Jun 15, 2022 33.17 33.91 32.76 33.59
274 NYSE OGN Tue, Jun 14, 2022 34.17 34.17 32.85 33.13
273 NYSE OGN Mon, Jun 13, 2022 34.88 34.88 33.66 34.20
272 NYSE OGN Fri, Jun 10, 2022 35.95 36.02 35.24 35.46
271 NYSE OGN Thu, Jun 9, 2022 37.61 37.61 36.38 36.39
270 NYSE OGN Wed, Jun 8, 2022 37.78 38.09 37.44 37.61
269 NYSE OGN Tue, Jun 7, 2022 37.47 37.86 37.31 37.81
268 NYSE OGN Mon, Jun 6, 2022 37.35 37.71 37.30 37.47
267 NYSE OGN Fri, Jun 3, 2022 37.23 37.36 36.86 37.18
266 NYSE OGN Thu, Jun 2, 2022 37.91 37.91 36.53 37.33
265 NYSE OGN Wed, Jun 1, 2022 38.08 38.31 37.00 37.75
264 NYSE OGN Tue, May 31, 2022 38.40 38.61 37.59 37.96
263 NYSE OGN Fri, May 27, 2022 38.50 38.95 38.29 38.90
262 NYSE OGN Thu, May 26, 2022 38.35 39.09 37.95 38.56
261 NYSE OGN Wed, May 25, 2022 37.45 38.35 37.38 38.10
260 NYSE OGN Tue, May 24, 2022 37.46 37.64 36.91 37.52
259 NYSE OGN Mon, May 23, 2022 37.78 37.96 36.93 37.53
258 NYSE OGN Fri, May 20, 2022 36.89 37.70 36.45 37.64
257 NYSE OGN Thu, May 19, 2022 35.50 36.66 35.28 36.57
256 NYSE OGN Wed, May 18, 2022 36.44 37.36 35.83 35.96
255 NYSE OGN Tue, May 17, 2022 35.76 36.87 35.48 36.73
254 NYSE OGN Mon, May 16, 2022 34.74 35.62 34.61 35.43
253 NYSE OGN Fri, May 13, 2022 34.59 35.23 34.20 34.94
252 NYSE OGN Thu, May 12, 2022 33.39 34.65 33.39 34.35
251 NYSE OGN Wed, May 11, 2022 34.65 35.28 33.23 33.35
250 NYSE OGN Tue, May 10, 2022 34.21 34.95 33.94 34.76
249 NYSE OGN Mon, May 9, 2022 34.24 35.24 34.10 34.72
248 NYSE OGN Fri, May 6, 2022 34.33 35.02 33.12 34.77
247 NYSE OGN Thu, May 5, 2022 33.19 35.21 33.15 34.87
246 NYSE OGN Wed, May 4, 2022 32.52 33.29 31.94 33.19
245 NYSE OGN Tue, May 3, 2022 32.04 32.58 31.91 32.44
244 NYSE OGN Mon, May 2, 2022 32.50 33.11 31.64 32.08
243 NYSE OGN Fri, Apr 29, 2022 32.88 33.33 32.25 32.33
242 NYSE OGN Thu, Apr 28, 2022 32.70 33.20 32.21 33.00
241 NYSE OGN Wed, Apr 27, 2022 31.99 32.68 31.72 32.42
240 NYSE OGN Tue, Apr 26, 2022 32.24 32.57 31.62 31.66
239 NYSE OGN Mon, Apr 25, 2022 32.00 32.69 31.49 32.51
238 NYSE OGN Fri, Apr 22, 2022 32.66 32.66 32.06 32.26
237 NYSE OGN Thu, Apr 21, 2022 33.46 33.63 32.68 32.77
236 NYSE OGN Wed, Apr 20, 2022 33.75 33.78 33.30 33.35
235 NYSE OGN Tue, Apr 19, 2022 33.51 34.08 33.40 33.95
234 NYSE OGN Mon, Apr 18, 2022 34.77 34.83 33.22 33.38
233 NYSE OGN Thu, Apr 14, 2022 35.01 35.32 34.47 34.90
232 NYSE OGN Wed, Apr 13, 2022 35.12 35.30 34.64 34.98
231 NYSE OGN Tue, Apr 12, 2022 35.18 35.68 34.91 34.99
230 NYSE OGN Mon, Apr 11, 2022 35.99 36.18 35.07 35.18
229 NYSE OGN Fri, Apr 8, 2022 36.17 36.35 35.78 35.87
228 NYSE OGN Thu, Apr 7, 2022 36.11 36.62 35.99 36.20
227 NYSE OGN Wed, Apr 6, 2022 35.56 36.45 35.11 36.20
226 NYSE OGN Tue, Apr 5, 2022 34.77 35.85 34.77 35.40
225 NYSE OGN Mon, Apr 4, 2022 34.85 35.08 34.46 34.72
224 NYSE OGN Fri, Apr 1, 2022 35.22 35.62 34.87 35.15
223 NYSE OGN Thu, Mar 31, 2022 35.53 36.10 34.92 34.93
222 NYSE OGN Wed, Mar 30, 2022 35.38 36.39 35.27 35.81
221 NYSE OGN Tue, Mar 29, 2022 35.36 35.75 35.07 35.32
220 NYSE OGN Mon, Mar 28, 2022 34.92 35.20 34.68 35.17
219 NYSE OGN Fri, Mar 25, 2022 35.45 35.73 34.79 34.99
218 NYSE OGN Thu, Mar 24, 2022 35.28 35.45 34.76 35.30
217 NYSE OGN Wed, Mar 23, 2022 35.43 35.69 35.00 35.34
216 NYSE OGN Tue, Mar 22, 2022 35.00 35.65 34.56 35.35
215 NYSE OGN Mon, Mar 21, 2022 35.51 35.99 34.65 34.77
214 NYSE OGN Fri, Mar 18, 2022 34.22 35.19 34.14 35.08
213 NYSE OGN Thu, Mar 17, 2022 33.05 34.38 32.53 34.34
212 NYSE OGN Wed, Mar 16, 2022 32.76 32.95 31.85 32.90
211 NYSE OGN Tue, Mar 15, 2022 32.29 32.66 31.69 32.29
210 NYSE OGN Mon, Mar 14, 2022 35.34 35.62 31.57 32.36
209 NYSE OGN Fri, Mar 11, 2022 36.21 36.62 35.79 35.83
208 NYSE OGN Thu, Mar 10, 2022 36.27 36.42 35.67 35.98
207 NYSE OGN Wed, Mar 9, 2022 36.87 37.44 36.40 36.46
206 NYSE OGN Tue, Mar 8, 2022 38.32 38.60 36.63 36.65
205 NYSE OGN Mon, Mar 7, 2022 38.58 39.20 37.81 38.42
204 NYSE OGN Fri, Mar 4, 2022 38.39 38.87 37.60 38.82
203 NYSE OGN Thu, Mar 3, 2022 39.13 39.21 38.32 39.02
202 NYSE OGN Wed, Mar 2, 2022 37.52 39.48 37.45 39.36
201 NYSE OGN Tue, Mar 1, 2022 37.27 37.86 37.00 37.46
200 NYSE OGN Mon, Feb 28, 2022 36.54 37.79 36.40 37.33
199 NYSE OGN Fri, Feb 25, 2022 35.69 37.76 35.51 37.57
198 NYSE OGN Thu, Feb 24, 2022 34.75 36.13 34.46 35.75
197 NYSE OGN Wed, Feb 23, 2022 35.90 36.28 35.45 35.50
196 NYSE OGN Tue, Feb 22, 2022 36.10 36.61 35.84 35.98
195 NYSE OGN Fri, Feb 18, 2022 36.46 37.18 35.82 36.09
194 NYSE OGN Thu, Feb 17, 2022 35.39 36.94 34.89 36.37
193 NYSE OGN Wed, Feb 16, 2022 35.30 36.49 35.22 36.34
192 NYSE OGN Tue, Feb 15, 2022 34.80 35.31 34.80 35.22
191 NYSE OGN Mon, Feb 14, 2022 34.70 34.83 34.22 34.38
190 NYSE OGN Fri, Feb 11, 2022 34.40 35.34 34.40 34.72
189 NYSE OGN Thu, Feb 10, 2022 34.27 35.08 34.27 34.45
188 NYSE OGN Wed, Feb 9, 2022 33.92 34.67 33.80 34.59
187 NYSE OGN Tue, Feb 8, 2022 33.42 33.95 33.06 33.75
186 NYSE OGN Mon, Feb 7, 2022 33.30 33.75 33.03 33.52
185 NYSE OGN Fri, Feb 4, 2022 32.69 33.47 32.69 33.12
184 NYSE OGN Thu, Feb 3, 2022 32.92 33.56 32.67 32.92
183 NYSE OGN Wed, Feb 2, 2022 33.08 33.48 32.66 33.33
182 NYSE OGN Tue, Feb 1, 2022 32.18 33.02 32.01 32.99
181 NYSE OGN Mon, Jan 31, 2022 31.20 32.10 31.20 31.91
180 NYSE OGN Fri, Jan 28, 2022 30.46 31.47 30.41 31.45
179 NYSE OGN Thu, Jan 27, 2022 31.10 31.64 30.48 30.70
178 NYSE OGN Wed, Jan 26, 2022 30.85 31.49 30.33 30.73
177 NYSE OGN Tue, Jan 25, 2022 29.93 31.00 29.63 30.71
176 NYSE OGN Mon, Jan 24, 2022 30.32 30.63 28.94 30.45
175 NYSE OGN Fri, Jan 21, 2022 31.75 31.77 30.66 30.97
174 NYSE OGN Thu, Jan 20, 2022 32.21 32.71 31.78 31.82
173 NYSE OGN Wed, Jan 19, 2022 32.03 32.73 32.00 32.24
172 NYSE OGN Tue, Jan 18, 2022 32.67 33.07 31.40 32.07
171 NYSE OGN Fri, Jan 14, 2022 32.85 33.34 32.29 32.86
170 NYSE OGN Thu, Jan 13, 2022 32.39 33.18 32.30 32.90
169 NYSE OGN Wed, Jan 12, 2022 32.86 32.90 32.26 32.61
168 NYSE OGN Tue, Jan 11, 2022 32.30 32.79 32.02 32.75
167 NYSE OGN Mon, Jan 10, 2022 31.99 32.54 31.69 32.21
166 NYSE OGN Fri, Jan 7, 2022 31.52 32.47 31.52 32.41
165 NYSE OGN Thu, Jan 6, 2022 31.05 31.89 30.41 31.51
164 NYSE OGN Wed, Jan 5, 2022 31.62 32.00 31.05 31.10
163 NYSE OGN Tue, Jan 4, 2022 31.22 31.64 30.74 31.52
162 NYSE OGN Mon, Jan 3, 2022 30.57 31.18 30.29 31.16
161 NYSE OGN Fri, Dec 31, 2021 30.58 30.77 30.40 30.45
160 NYSE OGN Thu, Dec 30, 2021 29.94 30.80 29.94 30.73
159 NYSE OGN Wed, Dec 29, 2021 29.88 29.98 29.63 29.82
158 NYSE OGN Tue, Dec 28, 2021 29.93 30.23 29.85 29.89
157 NYSE OGN Mon, Dec 27, 2021 30.17 30.28 29.83 30.09
156 NYSE OGN Thu, Dec 23, 2021 30.00 30.38 29.90 30.22
155 NYSE OGN Wed, Dec 22, 2021 29.91 30.06 29.53 30.01
154 NYSE OGN Tue, Dec 21, 2021 29.30 30.06 29.25 29.79
153 NYSE OGN Mon, Dec 20, 2021 30.00 30.18 28.99 29.36
152 NYSE OGN Fri, Dec 17, 2021 30.35 30.49 29.62 30.19
151 NYSE OGN Thu, Dec 16, 2021 29.71 30.97 29.48 30.33
150 NYSE OGN Wed, Dec 15, 2021 28.91 29.45 28.77 29.33
149 NYSE OGN Tue, Dec 14, 2021 28.93 29.49 28.61 28.85
148 NYSE OGN Mon, Dec 13, 2021 28.88 29.38 28.65 28.87
147 NYSE OGN Fri, Dec 10, 2021 28.76 29.19 28.55 28.74
146 NYSE OGN Thu, Dec 9, 2021 29.43 29.54 28.60 28.67
145 NYSE OGN Wed, Dec 8, 2021 29.38 29.48 28.75 29.33
144 NYSE OGN Tue, Dec 7, 2021 29.51 29.69 29.08 29.31
143 NYSE OGN Mon, Dec 6, 2021 29.10 29.67 28.80 29.31
142 NYSE OGN Fri, Dec 3, 2021 29.68 29.79 28.50 28.83
141 NYSE OGN Thu, Dec 2, 2021 28.89 29.97 28.70 29.67
140 NYSE OGN Wed, Dec 1, 2021 29.57 29.96 28.57 28.73
139 NYSE OGN Tue, Nov 30, 2021 30.39 30.49 29.05 29.23
138 NYSE OGN Mon, Nov 29, 2021 31.04 31.06 30.13 30.62
137 NYSE OGN Fri, Nov 26, 2021 31.06 31.60 30.71 31.13
136 NYSE OGN Wed, Nov 24, 2021 31.26 31.64 30.96 31.54
135 NYSE OGN Tue, Nov 23, 2021 31.69 31.69 30.95 31.20
134 NYSE OGN Mon, Nov 22, 2021 31.46 31.99 31.45 31.64
133 NYSE OGN Fri, Nov 19, 2021 31.61 31.82 30.88 31.25
132 NYSE OGN Thu, Nov 18, 2021 32.94 32.99 31.34 31.32
131 NYSE OGN Wed, Nov 17, 2021 33.45 33.53 32.63 32.95
130 NYSE OGN Tue, Nov 16, 2021 33.31 33.76 32.90 33.54
129 NYSE OGN Mon, Nov 15, 2021 33.70 33.75 33.01 33.38
128 NYSE OGN Fri, Nov 12, 2021 34.65 34.72 33.52 33.70
127 NYSE OGN Thu, Nov 11, 2021 35.41 35.44 32.75 34.72
126 NYSE OGN Wed, Nov 10, 2021 36.54 37.37 36.23 36.63
125 NYSE OGN Tue, Nov 9, 2021 36.95 37.00 36.43 36.64
124 NYSE OGN Mon, Nov 8, 2021 36.55 37.35 36.41 36.99
123 NYSE OGN Fri, Nov 5, 2021 36.38 36.72 35.54 36.28
122 NYSE OGN Thu, Nov 4, 2021 36.81 37.19 36.20 36.26
121 NYSE OGN Wed, Nov 3, 2021 36.22 37.02 36.22 36.82
120 NYSE OGN Tue, Nov 2, 2021 37.22 37.30 36.40 36.49
119 NYSE OGN Mon, Nov 1, 2021 36.70 37.31 36.48 37.13
118 NYSE OGN Fri, Oct 29, 2021 36.46 37.23 36.38 36.75
117 NYSE OGN Thu, Oct 28, 2021 35.86 36.68 35.62 36.52
116 NYSE OGN Wed, Oct 27, 2021 36.70 36.70 35.52 35.72
115 NYSE OGN Tue, Oct 26, 2021 36.78 37.34 36.50 36.71
114 NYSE OGN Mon, Oct 25, 2021 35.49 36.96 35.41 36.91
113 NYSE OGN Fri, Oct 22, 2021 35.33 35.79 35.11 35.66
112 NYSE OGN Thu, Oct 21, 2021 35.66 35.75 35.13 35.36
111 NYSE OGN Wed, Oct 20, 2021 35.19 36.22 34.98 35.76
110 NYSE OGN Tue, Oct 19, 2021 34.83 35.39 34.70 35.06
109 NYSE OGN Mon, Oct 18, 2021 34.82 35.12 34.46 34.80
108 NYSE OGN Fri, Oct 15, 2021 33.96 35.25 33.76 34.89
107 NYSE OGN Thu, Oct 14, 2021 33.15 33.94 33.10 33.64
106 NYSE OGN Wed, Oct 13, 2021 33.00 33.33 32.66 33.15
105 NYSE OGN Tue, Oct 12, 2021 33.18 33.54 32.76 32.84
104 NYSE OGN Mon, Oct 11, 2021 32.58 33.26 32.55 33.21
103 NYSE OGN Fri, Oct 8, 2021 32.79 32.87 32.22 32.57
102 NYSE OGN Thu, Oct 7, 2021 32.99 33.32 32.74 32.84
101 NYSE OGN Wed, Oct 6, 2021 32.23 33.14 31.92 33.07
100 NYSE OGN Tue, Oct 5, 2021 32.68 33.14 32.49 32.53
99 NYSE OGN Mon, Oct 4, 2021 33.18 33.58 32.82 32.94
98 NYSE OGN Fri, Oct 1, 2021 32.88 33.60 32.56 33.33
97 NYSE OGN Thu, Sep 30, 2021 33.93 34.17 32.78 32.79
96 NYSE OGN Wed, Sep 29, 2021 33.02 34.00 33.01 33.98
95 NYSE OGN Tue, Sep 28, 2021 33.50 33.52 32.90 33.04
94 NYSE OGN Mon, Sep 27, 2021 33.69 33.87 33.42 33.54
93 NYSE OGN Fri, Sep 24, 2021 33.50 33.95 33.00 33.69
92 NYSE OGN Thu, Sep 23, 2021 32.76 33.47 32.68 33.38
91 NYSE OGN Wed, Sep 22, 2021 33.09 33.24 32.59 32.65
90 NYSE OGN Tue, Sep 21, 2021 33.19 33.39 32.75 32.89
89 NYSE OGN Mon, Sep 20, 2021 33.24 33.70 32.77 32.94
88 NYSE OGN Fri, Sep 17, 2021 33.70 34.08 33.26 34.03
87 NYSE OGN Thu, Sep 16, 2021 33.89 34.09 33.02 33.76
86 NYSE OGN Wed, Sep 15, 2021 33.50 34.26 33.24 33.72
85 NYSE OGN Tue, Sep 14, 2021 33.75 33.88 33.25 33.42
84 NYSE OGN Mon, Sep 13, 2021 34.17 34.18 33.53 33.83
83 NYSE OGN Fri, Sep 10, 2021 34.91 35.00 33.87 33.88
82 NYSE OGN Thu, Sep 9, 2021 34.97 35.00 34.24 34.68
81 NYSE OGN Wed, Sep 8, 2021 35.53 35.53 34.75 34.97
80 NYSE OGN Tue, Sep 7, 2021 35.28 35.75 34.87 35.64
79 NYSE OGN Fri, Sep 3, 2021 35.47 35.65 34.86 35.61
78 NYSE OGN Thu, Sep 2, 2021 35.12 35.64 34.35 35.61
77 NYSE OGN Wed, Sep 1, 2021 34.45 35.37 34.26 34.56
76 NYSE OGN Tue, Aug 31, 2021 33.54 34.10 33.42 33.89
75 NYSE OGN Mon, Aug 30, 2021 34.09 34.24 33.66 33.72
74 NYSE OGN Fri, Aug 27, 2021 33.98 34.32 33.73 34.25
73 NYSE OGN Thu, Aug 26, 2021 33.22 34.36 33.22 33.96
72 NYSE OGN Wed, Aug 25, 2021 33.01 33.61 32.37 33.30
71 NYSE OGN Tue, Aug 24, 2021 33.35 33.82 32.96 33.16
70 NYSE OGN Mon, Aug 23, 2021 33.55 33.79 32.86 33.24
69 NYSE OGN Fri, Aug 20, 2021 33.95 34.46 33.15 33.22
68 NYSE OGN Thu, Aug 19, 2021 33.40 34.57 33.02 33.82
67 NYSE OGN Wed, Aug 18, 2021 35.88 36.49 33.54 33.59
66 NYSE OGN Tue, Aug 17, 2021 34.74 35.82 34.44 35.38
65 NYSE OGN Mon, Aug 16, 2021 34.24 34.79 33.91 34.33
64 NYSE OGN Fri, Aug 13, 2021 33.50 34.49 32.86 34.21
63 NYSE OGN Thu, Aug 12, 2021 31.06 34.00 31.00 33.50
62 NYSE OGN Wed, Aug 11, 2021 30.35 30.40 29.72 29.93
61 NYSE OGN Tue, Aug 10, 2021 29.08 30.49 28.92 30.35
60 NYSE OGN Mon, Aug 9, 2021 29.78 30.00 28.92 29.10
59 NYSE OGN Fri, Aug 6, 2021 29.49 29.78 29.17 29.50
58 NYSE OGN Thu, Aug 5, 2021 28.64 29.58 28.50 29.56
57 NYSE OGN Wed, Aug 4, 2021 29.32 29.32 28.61 28.63
56 NYSE OGN Tue, Aug 3, 2021 29.28 29.58 29.01 29.51
55 NYSE OGN Mon, Aug 2, 2021 29.08 29.64 29.04 29.53
54 NYSE OGN Fri, Jul 30, 2021 29.06 29.40 28.91 29.01
53 NYSE OGN Thu, Jul 29, 2021 29.59 29.86 29.21 29.23
52 NYSE OGN Wed, Jul 28, 2021 29.13 29.87 29.00 29.74
51 NYSE OGN Tue, Jul 27, 2021 29.36 29.64 28.83 29.12
50 NYSE OGN Mon, Jul 26, 2021 29.71 30.21 29.18 29.66
49 NYSE OGN Fri, Jul 23, 2021 30.89 30.92 29.71 29.80
48 NYSE OGN Thu, Jul 22, 2021 30.43 31.06 30.25 30.92
47 NYSE OGN Wed, Jul 21, 2021 29.66 30.50 29.53 30.46
46 NYSE OGN Tue, Jul 20, 2021 29.17 29.78 29.06 29.61
45 NYSE OGN Mon, Jul 19, 2021 28.63 29.17 28.54 29.14
44 NYSE OGN Fri, Jul 16, 2021 28.77 29.00 28.42 28.87
43 NYSE OGN Thu, Jul 15, 2021 28.85 29.49 28.69 28.91
42 NYSE OGN Wed, Jul 14, 2021 28.98 29.40 28.84 29.34
41 NYSE OGN Tue, Jul 13, 2021 29.50 29.89 28.96 29.10
40 NYSE OGN Mon, Jul 12, 2021 29.77 30.38 29.57 29.74
39 NYSE OGN Fri, Jul 9, 2021 29.95 30.28 29.59 30.10
38 NYSE OGN Thu, Jul 8, 2021 29.65 30.18 29.26 29.65
37 NYSE OGN Wed, Jul 7, 2021 31.00 31.04 29.87 30.12
36 NYSE OGN Tue, Jul 6, 2021 30.60 31.10 29.90 31.00
35 NYSE OGN Fri, Jul 2, 2021 30.71 31.12 30.30 30.86
34 NYSE OGN Thu, Jul 1, 2021 30.11 31.24 30.06 30.82
33 NYSE OGN Wed, Jun 30, 2021 30.33 30.83 30.25 30.26
32 NYSE OGN Tue, Jun 29, 2021 30.98 31.32 30.46 30.55
31 NYSE OGN Mon, Jun 28, 2021 29.69 31.03 29.41 30.94
30 NYSE OGN Fri, Jun 25, 2021 29.77 30.87 29.21 30.19
29 NYSE OGN Thu, Jun 24, 2021 29.39 30.07 29.30 29.77
28 NYSE OGN Wed, Jun 23, 2021 29.53 30.08 29.10 29.50
27 NYSE OGN Tue, Jun 22, 2021 29.25 29.87 28.85 29.53
26 NYSE OGN Mon, Jun 21, 2021 30.20 30.67 29.36 29.41
25 NYSE OGN Fri, Jun 18, 2021 31.50 31.71 29.96 29.98
24 NYSE OGN Thu, Jun 17, 2021 30.49 31.73 30.10 31.46
23 NYSE OGN Wed, Jun 16, 2021 31.52 31.65 30.27 30.70
22 NYSE OGN Tue, Jun 15, 2021 30.03 32.09 29.80 31.81
21 NYSE OGN Mon, Jun 14, 2021 30.08 30.63 29.27 30.28
20 NYSE OGN Fri, Jun 11, 2021 30.38 30.38 29.40 29.65
19 NYSE OGN Thu, Jun 10, 2021 28.46 31.16 28.40 30.33
18 NYSE OGN Wed, Jun 9, 2021 28.30 29.44 27.25 28.45
17 NYSE OGN Tue, Jun 8, 2021 30.33 30.91 28.53 28.91
16 NYSE OGN Mon, Jun 7, 2021 33.60 33.88 30.85 31.42
15 NYSE OGN Fri, Jun 4, 2021 36.15 36.17 33.71 34.15
14 NYSE OGN Thu, Jun 3, 2021 34.15 38.24 32.22 37.00
13 NYSE OGN Wed, Jun 2, 2021 36.50 36.74 34.50 35.26
12 NYSE OGN Tue, Jun 1, 2021 36.65 37.46 35.90 36.00
11 NYSE OGN Fri, May 28, 2021 36.00 37.11 35.75 35.75
10 NYSE OGN Thu, May 27, 2021 37.00 37.00 35.50 35.50
9 NYSE OGN Wed, May 26, 2021 38.00 38.00 36.00 36.83
8 NYSE OGN Tue, May 25, 2021 38.75 38.75 36.90 36.95
7 NYSE OGN Mon, May 24, 2021 38.00 38.25 37.90 38.00
6 NYSE OGN Fri, May 21, 2021 38.50 38.50 37.50 37.60
5 NYSE OGN Thu, May 20, 2021 37.50 37.75 37.50 37.75
4 NYSE OGN Wed, May 19, 2021 37.00 37.75 37.00 37.50
3 NYSE OGN Tue, May 18, 2021 34.48 38.42 34.48 37.50
2 NYSE OGN Mon, May 17, 2021 34.00 35.00 34.00 34.10
1 NYSE OGN Fri, May 14, 2021 31.00 33.25 31.00 33.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024