Organon & Co. (BIT:1OGN)
Italy · Delayed Price · Currency is EUR 5.76
0.00 (0.00%)
At close: Oct 31, 2025
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.71% | - |
| Oct 30, 2025 | 5.69 | 5.69 | 5.67 | 5.76 | 5.76 | 1.55% | 226 |
| Oct 29, 2025 | 5.77 | 5.79 | 5.73 | 5.67 | 5.67 | 0.50% | 3,572 |
| Oct 28, 2025 | 6.19 | 6.20 | 5.65 | 5.64 | 5.64 | -5.56% | 3,233 |
| Oct 27, 2025 | 8.09 | 8.09 | 5.93 | 5.97 | 5.97 | -25.03% | 11,237 |
| Oct 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4.32% | - |
| Oct 23, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.25% | - |
| Oct 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.81% | - |
| Oct 21, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.56% | - |
| Oct 20, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.05% | - |
| Oct 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.98% | - |
| Oct 16, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.48% | - |
| Oct 15, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.90% | - |
| Oct 14, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.80% | - |
| Oct 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% | - |
| Oct 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.90% | - |
| Oct 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -5.01% | - |
| Oct 8, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.60% | - |
| Oct 7, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -3.88% | - |
| Oct 6, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.53% | - |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.48 | 9.48 | 1.59% | 600 |
| Oct 2, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.89% | - |
| Oct 1, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 6.80% | - |
| Sep 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.52% | - |
| Sep 29, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.44% | - |
| Sep 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.53% | - |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.76% | - |
| Sep 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.23% | - |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.76% | - |
| Sep 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.58% | - |
| Sep 19, 2025 | 9.17 | 9.17 | 9.17 | 8.93 | 8.93 | -1.74% | 330 |
| Sep 18, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.40% | - |
| Sep 17, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.91% | - |
| Sep 16, 2025 | 8.69 | 8.69 | 8.69 | 8.80 | 8.80 | -0.52% | 7 |
| Sep 15, 2025 | 8.94 | 8.94 | 8.94 | 8.85 | 8.85 | -2.19% | 864 |
| Sep 12, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.05% | - |
| Sep 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.36% | - |
| Sep 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.89% | - |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.92% | - |
| Sep 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.91% | - |
| Sep 5, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.71% | - |
| Sep 4, 2025 | 8.33 | 8.33 | 8.33 | 8.36 | 8.36 | 3.93% | 3,000 |
| Sep 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.52% | - |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.93% | - |
| Sep 1, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.80% | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.17% | - |
| Aug 28, 2025 | 7.73 | 7.73 | 7.73 | 7.75 | 7.75 | -0.74% | 300 |
| Aug 27, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.64% | - |
| Aug 26, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.00% | - |
| Aug 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.75% | - |