Holen Sie sich die Stockscreener-App
8.05
0.98%
-0.08
Organon Co-Aktien (OGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $8.29 | $7.89 | $0.395 | 3,763,495.0 | -0.98% |
| 2026-01-08 | $8.40 | $8.03 | $0.37 | 7,799,604.0 | -0.73% |
| 2026-01-07 | $8.49 | $7.96 | $0.53 | 7,143,264.0 | +1.49% |
| 2026-01-06 | $8.14 | $7.39 | $0.75 | 8,612,893.0 | +8.47% |
| 2026-01-05 | $7.75 | $7.17 | $0.575 | 6,504,844.0 | +2.76% |
| 2026-01-02 | $7.43 | $7.15 | $0.28 | 3,190,100.0 | +0.98% |
| 2025-12-31 | $7.27 | $7.08 | $0.19 | 3,339,657.0 | +0.56% |
| 2025-12-30 | $7.23 | $7.10 | $0.13 | 4,427,147.0 | +0.28% |
| 2025-12-29 | $7.15 | $7.02 | $0.13 | 4,318,810.0 | -0.97% |
| 2025-12-26 | $7.21 | $7.01 | $0.20 | 2,586,024.0 | +1.27% |
| 2025-12-24 | $7.17 | $7.03 | $0.1439 | 2,019,790.0 | +0.00% |
| 2025-12-23 | $7.11 | $6.97 | $0.135 | 3,567,157.0 | +1.58% |
| 2025-12-22 | $7.01 | $6.79 | $0.22 | 4,960,474.0 | +2.20% |
| 2025-12-19 | $6.92 | $6.75 | $0.165 | 7,216,379.0 | -0.15% |
| 2025-12-18 | $7.04 | $6.75 | $0.285 | 4,639,628.0 | -2.15% |
| 2025-12-17 | $7.13 | $6.94 | $0.195 | 4,386,873.0 | +0.29% |
| 2025-12-16 | $7.01 | $6.82 | $0.19 | 4,882,007.0 | -0.71% |
| 2025-12-15 | $7.32 | $7.00 | $0.32 | 5,629,064.0 | -2.09% |
| 2025-12-12 | $7.39 | $7.05 | $0.34 | 4,671,979.0 | -2.58% |
Organon Co-Aktien (OGN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Organon Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Organon Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Organon Co-Aktien (OGN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $8.49 | $7.15 | $1.34 | 40,777,695.0 | +12.27% |
Organon Co-Aktien (OGN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.81 | $6.75 | $1.06 | 94,620,938.0 | -7.52% |
| 2025-11 | $7.88 | $6.33 | $1.55 | 124,762,435.0 | +14.22% |
| 2025-10 | $11.29 | $6.18 | $5.11 | 146,993,309.0 | -36.80% |
| 2025-09 | $10.95 | $9.15 | $1.79 | 78,408,869.0 | +13.38% |
| 2025-08 | $10.31 | $8.31 | $2.00 | 99,867,099.0 | -2.89% |
| 2025-07 | $10.44 | $9.40 | $1.04 | 78,630,724.0 | +0.21% |
| 2025-06 | $10.36 | $8.82 | $1.54 | 79,892,597.0 | +4.99% |
| 2025-05 | $10.88 | $8.01 | $2.87 | 182,656,021.0 | -28.69% |
| 2025-04 | $14.90 | $10.45 | $4.45 | 94,368,348.0 | -13.16% |
| 2025-03 | $16.08 | $14.22 | $1.86 | 77,199,985.0 | -0.13% |
| 2025-02 | $17.23 | $14.53 | $2.70 | 61,085,379.0 | -4.18% |
| 2025-01 | $16.62 | $14.65 | $1.97 | 49,960,768.0 | +4.29% |
Organon Co-Aktien (OGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $13.87 | $2.08 | 77,623,889.0 | -7.75% |
| 2024-11 | $18.94 | $14.38 | $4.56 | 61,955,682.0 | -15.50% |
| 2024-10 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| 2024-09 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| 2024-08 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| 2024-07 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| 2024-06 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| 2024-05 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| 2024-04 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| 2024-03 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| 2024-02 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| 2024-01 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
1.87%
1.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):