Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Organon (cdi) (0A9W) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 14.99347 14.99347 14.99347 14.99347 0
13th Mar 2025 (Thu) 15.23639 15.23639 14.99347 14.99347 524
12th Mar 2025 (Wed) 15.23837 15.23837 15.23639 15.23639 3,813
11th Mar 2025 (Tue) 15.23837 15.23837 15.23837 15.23837 3,439
10th Mar 2025 (Mon) 15.23837 15.23837 15.23837 15.23837 7,191
7th Mar 2025 (Fri) 14.37834 15.23837 14.37834 15.23837 8,146
6th Mar 2025 (Thu) 14.41623 14.41623 14.37834 14.37834 1,706
5th Mar 2025 (Wed) 14.18284 14.41623 14.18284 14.41623 120
4th Mar 2025 (Tue) 14.96278 14.96278 14.18284 14.18284 2,624
3rd Mar 2025 (Mon) 15.14726 15.14726 14.96278 14.96278 2,143
28th Feb 2025 (Fri) 15.54148 15.54148 15.14726 15.14726 1,289
27th Feb 2025 (Thu) 15.76042 15.76042 15.54148 15.54148 2,330
26th Feb 2025 (Wed) 15.54465 15.76042 15.54465 15.76042 1,320
25th Feb 2025 (Tue) 15.54465 15.54465 15.54465 15.54465 748
24th Feb 2025 (Mon) 15.54465 15.54465 15.54465 15.54465 6,762
21st Feb 2025 (Fri) 15.73699 15.73699 15.54465 15.54465 1,164
20th Feb 2025 (Thu) 15.40647 15.73699 15.40647 15.73699 6,764
19th Feb 2025 (Wed) 15.40647 15.40647 15.40647 15.40647 819
18th Feb 2025 (Tue) 15.40647 15.40647 15.40647 15.40647 5,176
17th Feb 2025 (Mon) 15.87288 15.87288 15.40647 15.40647 0
14th Feb 2025 (Fri) 14.7362 15.87288 14.7362 15.87288 5,909
13th Feb 2025 (Thu) 14.7362 14.7362 14.7362 14.7362 9,792
12th Feb 2025 (Wed) 14.91048 14.91048 14.7362 14.7362 2,089
11th Feb 2025 (Tue) 14.91048 14.91048 14.91048 14.91048 36
10th Feb 2025 (Mon) 14.79753 14.91048 14.79753 14.91048 1,250
7th Feb 2025 (Fri) 15.24094 15.24094 14.79753 14.79753 4,072
6th Feb 2025 (Thu) 14.96083 15.24094 14.96083 15.24094 521
5th Feb 2025 (Wed) 14.96083 14.96083 14.96083 14.96083 1,402
4th Feb 2025 (Tue) 15.93115 15.93115 14.96083 14.96083 825
3rd Feb 2025 (Mon) 15.93115 15.93115 15.93115 15.93115 6,373
31st Jan 2025 (Fri) 15.93115 15.93115 15.93115 15.93115 3,630
30th Jan 2025 (Thu) 16.34597 16.34597 15.93115 15.93115 136
29th Jan 2025 (Wed) 16.34597 16.34597 16.34597 16.34597 828
28th Jan 2025 (Tue) 15.79992 16.34597 15.79992 16.34597 545
27th Jan 2025 (Mon) 16.02236 16.02236 15.79992 15.79992 640
24th Jan 2025 (Fri) 16.02236 16.02236 16.02236 16.02236 417
23rd Jan 2025 (Thu) 16.09983 16.09983 16.02236 16.02236 951
22nd Jan 2025 (Wed) 16.09983 16.09983 16.09983 16.09983 592
21st Jan 2025 (Tue) 16.09983 16.09983 16.09983 16.09983 1,066
20th Jan 2025 (Mon) 16.09983 16.09983 16.09983 16.09983 0
17th Jan 2025 (Fri) 15.69668 16.09983 15.69668 16.09983 1,601
16th Jan 2025 (Thu) 15.61812 15.69668 15.61812 15.69668 570
15th Jan 2025 (Wed) 15.86 15.86 15.61812 15.61812 471
14th Jan 2025 (Tue) 15.87673 15.87673 15.86 15.86 7,465
FTSE 100 Latest
Value8,596.78
Change54.22