Stockscreener 앱 받기
8.72
9.07%
-0.87
시간 외 거래:
8.74
0.02
+0.23%
Organon Co 주식 (OGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.41 | $8.63 | $0.78 | 14,533,254.0 | -9.07% |
| 2025-05-02 | $9.75 | $9.18 | $0.57 | 13,578,312.0 | +1.48% |
| 2025-05-01 | $10.88 | $9.25 | $1.63 | 30,995,234.0 | -26.91% |
| 2025-04-30 | $13.07 | $12.81 | $0.265 | 5,421,623.0 | -1.75% |
| 2025-04-29 | $13.24 | $12.32 | $0.925 | 5,583,709.0 | +3.46% |
| 2025-04-28 | $12.81 | $12.26 | $0.55 | 3,627,524.0 | +4.26% |
| 2025-04-25 | $12.26 | $11.91 | $0.345 | 2,731,893.0 | +0.66% |
| 2025-04-24 | $12.16 | $11.44 | $0.72 | 5,999,508.0 | +5.48% |
| 2025-04-23 | $11.73 | $11.40 | $0.33 | 5,495,221.0 | +2.22% |
| 2025-04-22 | $11.43 | $10.60 | $0.825 | 5,421,908.0 | +5.74% |
| 2025-04-21 | $11.10 | $10.45 | $0.65 | 4,491,892.0 | -4.41% |
| 2025-04-17 | $11.22 | $10.88 | $0.34 | 2,926,599.0 | +2.77% |
| 2025-04-16 | $11.21 | $10.75 | $0.4599 | 3,120,271.0 | -2.08% |
| 2025-04-15 | $11.31 | $10.96 | $0.35 | 3,130,750.0 | -2.21% |
| 2025-04-14 | $11.66 | $11.10 | $0.565 | 3,534,754.0 | +1.07% |
| 2025-04-11 | $11.54 | $10.94 | $0.605 | 5,060,179.0 | -2.19% |
| 2025-04-10 | $12.42 | $11.24 | $1.18 | 4,302,410.0 | -9.57% |
| 2025-04-09 | $12.71 | $11.05 | $1.66 | 7,084,353.0 | +8.50% |
| 2025-04-08 | $12.71 | $11.47 | $1.24 | 6,613,566.0 | -6.95% |
| 2025-04-07 | $13.28 | $12.15 | $1.13 | 4,623,203.0 | -4.06% |
Organon Co 주식 (OGN) 연도별 가격 이력
이 심층 분석에서는 Organon Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Organon Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Organon Co 주식 (OGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.88 | $8.63 | $2.25 | 73,640,054.0 | -32.56% |
| 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 주식 (OGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Organon Co 주식 (OGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| 2023-11 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| 2023-10 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| 2023-09 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| 2023-08 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| 2023-07 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| 2023-06 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| 2023-05 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| 2023-04 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| 2023-03 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| 2023-02 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| 2023-01 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
1.53%
자본화:
|
볼륨(24시간):