Shares Magazine
$15.90+0.62 (+4.06%)06 Jan 2025, 19:14
Organon & CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $14.96 | $15.28 | $14.90 | $15.28 | 2,190 |
| Jan 2, 2025 | $15.01 | $15.05 | $14.81 | $14.81 | 707 |
| Dec 31, 2024 | $14.60 | $15.07 | $14.60 | $14.95 | 2,011 |
| Dec 30, 2024 | $14.74 | $14.95 | $14.70 | $14.75 | 798 |
| Dec 27, 2024 | $14.96 | $15.07 | $14.88 | $15.04 | 4,261 |
| Dec 24, 2024 | $14.64 | $14.79 | $14.61 | $14.70 | 1,288 |
| Dec 23, 2024 | $14.55 | $14.62 | $13.90 | $14.55 | 3,193 |
| Dec 20, 2024 | $14.54 | $14.79 | $14.47 | $14.58 | 860 |
| Dec 19, 2024 | $14.48 | $14.77 | $14.48 | $14.65 | 1,043 |
| Dec 18, 2024 | $14.77 | $15.10 | $14.77 | $15.10 | 5,003 |
| Dec 17, 2024 | $14.54 | $14.77 | $14.51 | $14.72 | 4,182 |
| Dec 16, 2024 | $15.23 | $15.35 | $14.65 | $14.69 | 3,144 |
| Dec 13, 2024 | $15.24 | $15.24 | $14.78 | $14.91 | 6,658 |
| Dec 12, 2024 | $15.63 | $15.81 | $15.52 | $15.76 | 3,926 |
| Dec 11, 2024 | $15.14 | $15.39 | $15.10 | $15.13 | 597 |
| Dec 10, 2024 | $15.00 | $15.50 | $14.88 | $15.24 | 3,871 |
| Dec 9, 2024 | $15.16 | $15.28 | $15.02 | $15.20 | 1,705 |
| Dec 6, 2024 | $15.67 | $15.68 | $15.10 | $15.25 | 1,433 |
| Dec 5, 2024 | $15.33 | $15.63 | $15.28 | $15.53 | 10,886 |
| Dec 4, 2024 | $15.55 | $15.55 | $15.41 | $15.45 | 1,927 |
| Dec 3, 2024 | $15.57 | $15.61 | $15.52 | $15.61 | 742 |
| Dec 2, 2024 | $15.80 | $15.81 | $15.38 | $15.49 | 4,911 |
| Nov 29, 2024 | $16.05 | $16.15 | $15.80 | $15.84 | 3,044 |
| Nov 27, 2024 | $15.99 | $16.14 | $15.90 | $15.99 | 5,589 |
| Nov 26, 2024 | $16.04 | $16.04 | $15.70 | $15.74 | 2,633 |
| Nov 25, 2024 | $15.42 | $16.11 | $15.42 | $16.04 | 5,473 |
| Nov 22, 2024 | $15.03 | $15.37 | $14.97 | $15.15 | 2,680 |
| Nov 21, 2024 | $14.80 | $15.03 | $14.80 | $15.03 | 1,466 |
| Nov 20, 2024 | $14.61 | $14.65 | $14.47 | $14.63 | 931 |
| Nov 19, 2024 | $14.84 | $14.98 | $14.53 | $14.54 | 3,251 |
| Nov 18, 2024 | $14.88 | $15.10 | $14.84 | $15.09 | 6,601 |
| Nov 15, 2024 | $15.27 | $15.29 | $14.89 | $14.89 | 8,115 |
| Nov 14, 2024 | $15.72 | $15.72 | $15.39 | $15.43 | 1,412 |
| Nov 13, 2024 | $15.58 | $15.83 | $15.57 | $15.67 | 2,719 |
| Nov 12, 2024 | $15.58 | $15.59 | $15.27 | $15.45 | 5,594 |
| Nov 11, 2024 | $16.16 | $16.40 | $16.16 | $16.28 | 3,904 |
| Nov 8, 2024 | $16.19 | $16.25 | $15.96 | $16.21 | 4,414 |
| Nov 7, 2024 | $16.00 | $16.32 | $16.00 | $16.02 | 3,089 |
| Nov 6, 2024 | $16.81 | $16.81 | $15.93 | $16.00 | 3,832 |
| Nov 5, 2024 | $16.61 | $16.72 | $16.02 | $16.37 | 2,570 |
| Nov 4, 2024 | $17.79 | $18.06 | $16.86 | $16.86 | 4,391 |
| Nov 1, 2024 | $18.44 | $18.89 | $18.14 | $18.17 | 2,508 |
| Oct 31, 2024 | $18.03 | $19.02 | $18.03 | $18.68 | 3,154 |
| Oct 30, 2024 | $17.72 | $18.06 | $17.60 | $18.06 | 837 |
| Oct 29, 2024 | $17.41 | $17.75 | $17.25 | $17.75 | 2,788 |
| Oct 28, 2024 | $17.30 | $17.49 | $17.24 | $17.39 | 440 |
| Oct 25, 2024 | $17.28 | $17.34 | $17.19 | $17.21 | 72 |
| Oct 24, 2024 | $17.25 | $17.30 | $17.17 | $17.18 | 167 |
| Oct 23, 2024 | $17.31 | $17.41 | $17.25 | $17.29 | 790 |
| Oct 22, 2024 | $17.39 | $17.45 | $17.25 | $17.30 | 1,160 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |