XNYS
Datos históricos de Organon & Co.
Organon & Co. · OGN
$13.58
▼ -0.23 (-1.63%)
Última operación · 10/10/2026, 17:19:04 UTC
- Variación en el periodo
- +43.85%
- Máximo
- US$13.83
- 9 de octubre de 2026
- Mínimo
- US$5.69
- 30 de marzo de 2026
- Volumen medio diario
- 5.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.76 | 13.83 | 13.75 | 13.81 | +0.44% | 3.26 M |
| 8 oct 2026 | 13.78 | 13.80 | 13.75 | 13.75 | −0.29% | 2.09 M |
| 7 oct 2026 | 13.72 | 13.79 | 13.72 | 13.79 | +0.36% | 2.21 M |
| 6 oct 2026 | 13.74 | 13.75 | 13.73 | 13.74 | +0.29% | 1.95 M |
| 5 oct 2026 | 13.72 | 13.75 | 13.70 | 13.70 | −0.15% | 2.88 M |
| 2 oct 2026 | 13.71 | 13.75 | 13.71 | 13.72 | +0.07% | 1.92 M |
| 1 oct 2026 | 13.71 | 13.74 | 13.71 | 13.71 | +0.07% | 2.1 M |
| 30 sep 2026 | 13.74 | 13.76 | 13.70 | 13.70 | −0.29% | 2.07 M |
| 29 sep 2026 | 13.73 | 13.75 | 13.72 | 13.74 | +0.07% | 1.63 M |
| 28 sep 2026 | 13.75 | 13.75 | 13.72 | 13.73 | 0.00% | 1.99 M |
| 25 sep 2026 | 13.74 | 13.74 | 13.70 | 13.73 | +0.07% | 1.39 M |
| 24 sep 2026 | 13.72 | 13.74 | 13.72 | 13.72 | −0.07% | 2.22 M |
| 23 sep 2026 | 13.71 | 13.74 | 13.70 | 13.73 | +0.22% | 983,339.575 |
| 22 sep 2026 | 13.70 | 13.72 | 13.68 | 13.70 | +0.15% | 1.37 M |
| 21 sep 2026 | 13.70 | 13.76 | 13.67 | 13.68 | 0.00% | 3.12 M |
| 18 sep 2026 | 13.68 | 13.70 | 13.68 | 13.68 | −0.07% | 4.94 M |
| 17 sep 2026 | 13.67 | 13.69 | 13.66 | 13.69 | +0.15% | 1.26 M |
| 16 sep 2026 | 13.65 | 13.68 | 13.65 | 13.67 | +0.07% | 2.07 M |
| 15 sep 2026 | 13.65 | 13.68 | 13.65 | 13.66 | +0.07% | 3.59 M |
| 14 sep 2026 | 13.64 | 13.67 | 13.64 | 13.65 | +0.07% | 1.25 M |
| 11 sep 2026 | 13.65 | 13.65 | 13.63 | 13.64 | +0.07% | 1.73 M |
| 10 sep 2026 | 13.66 | 13.66 | 13.63 | 13.63 | −0.29% | 2.08 M |
| 9 sep 2026 | 13.78 | 13.78 | 13.64 | 13.67 | −0.58% | 5.56 M |
| 8 sep 2026 | 13.77 | 13.78 | 13.75 | 13.75 | −0.22% | 1.63 M |
| 4 sep 2026 | 13.76 | 13.78 | 13.76 | 13.78 | +0.07% | 4.87 M |
| 3 sep 2026 | 13.77 | 13.78 | 13.73 | 13.77 | 0.00% | 3.92 M |
| 2 sep 2026 | 13.77 | 13.78 | 13.76 | 13.77 | +0.07% | 3.63 M |
| 1 sep 2026 | 13.75 | 13.79 | 13.75 | 13.76 | 0.00% | 3.44 M |
| 31 ago 2026 | 13.76 | 13.77 | 13.75 | 13.76 | 0.00% | 4.05 M |
| 28 ago 2026 | 13.76 | 13.77 | 13.76 | 13.76 | 0.00% | 2.71 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.