Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Organon and Co | OGN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
17,89 | 17,4325 | 17,92 | 17,79 |
OGN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 18,10 | 18,4699 | 17,33 | 17,84 | 2.566.148 | -0,265 | -1,46% |
1 Monat | 17,69 | 18,93 | 17,33 | 18,05 | 1.941.939 | 0,145 | 0,82% |
3 Monate | 16,46 | 19,08 | 15,84 | 17,70 | 2.348.421 | 1,38 | 8,35% |
6 Monate | 16,65 | 19,08 | 10,835 | 14,97 | 4.061.573 | 1,19 | 7,12% |
1 Jahr | 23,71 | 24,79 | 10,835 | 16,92 | 3.195.238 | -5,88 | -24,78% |
3 Jahre | 34,20 | 39,475 | 10,835 | 24,74 | 2.560.173 | -16,37 | -47,85% |
5 Jahre | 34,20 | 39,475 | 10,835 | 24,74 | 2.560.173 | -16,37 | -47,85% |
OGN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
17 Apr 2024 | 17,79 | 0,08 | 0,45% | 17,495 | 17,92 | 17,38 | 2.451.844 |
16 Apr 2024 | 17,71 | 0,26 | 1,49% | 17,60 | 17,92 | 17,58 | 3.048.725 |
13 Apr 2024 | 17,45 | -0,83 | -4,54% | 18,19 | 18,24 | 17,33 | 2.976.297 |
12 Apr 2024 | 18,28 | 0,12 | 0,66% | 18,39 | 18,4699 | 17,925 | 1.854.451 |
11 Apr 2024 | 18,16 | -0,25 | -1,36% | 18,10 | 18,22 | 18,00 | 2.499.422 |
10 Apr 2024 | 18,41 | 0,25 | 1,38% | 18,15 | 18,43 | 18,095 | 1.645.733 |
09 Apr 2024 | 18,16 | 0,30 | 1,68% | 18,03 | 18,18 | 17,67 | 1.285.918 |
06 Apr 2024 | 17,86 | -0,01 | -0,06% | 17,80 | 18,015 | 17,52 | 1.941.967 |
05 Apr 2024 | 17,87 | -0,04 | -0,22% | 18,17 | 18,23 | 17,87 | 1.445.170 |
04 Apr 2024 | 17,91 | -0,22 | -1,21% | 18,10 | 18,20 | 17,855 | 2.220.875 |
03 Apr 2024 | 18,13 | -0,37 | -2,00% | 18,235 | 18,33 | 18,04 | 1.490.780 |
02 Apr 2024 | 18,50 | -0,30 | -1,60% | 18,81 | 18,825 | 18,335 | 1.481.668 |
28 Mär 2024 | 18,80 | 0,35 | 1,90% | 18,50 | 18,93 | 18,425 | 2.253.795 |
27 Mär 2024 | 18,45 | 0,33 | 1,82% | 18,25 | 18,50 | 18,175 | 1.646.731 |
26 Mär 2024 | 18,12 | 0,30 | 1,68% | 17,95 | 18,19 | 17,855 | 1.797.935 |
25 Mär 2024 | 17,82 | 0,04 | 0,22% | 17,83 | 17,89 | 17,60 | 1.502.131 |
22 Mär 2024 | 17,78 | -0,52 | -2,84% | 18,35 | 18,61 | 17,67 | 1.861.822 |
21 Mär 2024 | 18,30 | 0,15 | 0,83% | 18,29 | 18,52 | 18,205 | 1.612.372 |
20 Mär 2024 | 18,15 | 0,21 | 1,17% | 17,69 | 18,18 | 17,60 | 1.879.208 |
19 Mär 2024 | 17,94 | 0,13 | 0,73% | 17,72 | 18,08 | 17,61 | 2.378.584 |
18 Mär 2024 | 17,81 | -0,47 | -2,57% | 18,31 | 18,31 | 17,5725 | 3.069.764 |