Organon & Co. (OGN) Stock Price

23.09 ▲ +0.41 (+1.81%)
Open: 22.95 Vol: 1.75M Day's range: 22.80 - 23.26 Mar 30, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
OGN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 23.07▲ 23.10▼ 23.08▲ 22.39▲ 22.77▲
MA10 23.05▲ 23.07▲ 22.95▲ 22.17▲ 25.42▼
MA20 23.10▼ 22.91▲ 22.62▲ 22.56▲ 26.67▼
MA50 23.08▲ 22.48▲ 22.19▲ 26.17▼ 29.09▼
MA100 22.97▲ 22.20▲ 22.11▲ 26.60▼ N/A    
MA200 22.66▲ 22.17▲ 23.52▼ 27.97▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.013▼ 0.036▲ 0.313▲ -0.569▼
RSI 52.766▲ 67.915▲ 70.066▲ 45.820▼ 37.704▼
STOCH 53.785     58.447     76.399     64.499     10.444▼
WILL %R -32.258     -26.271     -17.416▲ -7.391▲ -81.430▼
CCI 76.172     49.564     71.513     184.634▲ -92.745    
Latest Filters Detected On OGN
BREAK $OGN Price Breaks 10 Days High Set Alert
Organon & Co. News
Thursday, March 30, 2023 01:23 AM
2-Year U.S. Treasury Note Continuous Contract $103.094-0.125-0.12% 5-Year U.S. Treasury Note Continuous Contract $109.133-0.109-0.10% 10-Year U.S. Treasury Note Continuous Contract $114.406-0.125 ...
Wednesday, March 29, 2023 11:41 PM
Get up to 10 years of daily historical stock prices & volumes. The "Close/Last" is the “adjust consolidated close price”. Data provided by Edgar Online. The net and percent change in the ...
Wednesday, March 29, 2023 05:00 PM
NYSE Euronext is a global operator of financial markets and provider of trading solutions. The Company offers an array of products and services in cash equities, futures, options, swaps, exchange ...
OGN historical stock data
date open high low close volume
30/03/23 22.95 23.26 22.80 23.09 1,754,896
29/03/23 22.50 22.73 22.36 22.68 1,712,068
28/03/23 21.93 22.24 21.86 22.24 1,266,324
27/03/23 22.05 22.28 21.85 22.08 1,370,029
24/03/23 21.39 21.91 20.96 21.86 1,566,637
23/03/23 22.01 22.095 21.24 21.42 1,806,110
22/03/23 22.43 22.525 21.835 21.85 1,426,032
21/03/23 22.59 22.78 22.235 22.38 1,995,072
20/03/23 21.86 22.42 21.67 22.39 2,207,289
17/03/23 21.69 21.8975 21.5625 21.67 3,918,555
Quote Details
52wk Low:20.96
52wk High:39.09
Vol:1.75M
Avg Vol(3m):43.2M
1Y Chng:-30.83%
1M Chng:-7.16%
Add to Watch List