Organon & Co. (BIT:1OGN)
Italy · Delayed Price · Currency is EUR 5.49
-0.06 (-1.12%)
Last updated: Mar 12, 2026, 11:29 AM CET
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.19% | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.49 | 5.49 | -1.68% | 500 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.58% | - |
| Mar 10, 2026 | 5.61 | 5.61 | 5.61 | 5.55 | 5.55 | -0.36% | 600 |
| Mar 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.73% | - |
| Mar 6, 2026 | 5.73 | 5.73 | 5.70 | 5.67 | 5.67 | -5.63% | 680 |
| Mar 5, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.04% | - |
| Mar 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.60% | - |
| Mar 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.00% | - |
| Mar 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.43% | - |
| Feb 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.71% | - |
| Feb 26, 2026 | 6.19 | 6.31 | 6.04 | 6.18 | 6.18 | -6.48% | 4,655 |
| Feb 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.23% | - |
| Feb 24, 2026 | 6.89 | 6.89 | 6.85 | 6.90 | 6.90 | 1.26% | 6,100 |
| Feb 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.67% | - |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.91% | - |
| Feb 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.63% | - |
| Feb 18, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% | - |
| Feb 17, 2026 | 6.39 | 6.39 | 6.39 | 6.20 | 6.20 | -0.23% | 658 |
| Feb 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.37% | - |
| Feb 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 7.36% | - |
| Feb 12, 2026 | 6.16 | 6.16 | 5.70 | 5.71 | 5.71 | -12.48% | 127 |
| Feb 11, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.40% | - |
| Feb 10, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.30% | - |
| Feb 9, 2026 | 6.64 | 6.64 | 6.64 | 6.59 | 6.59 | -4.38% | 200 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.20% | - |
| Feb 5, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Feb 4, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 3.13% | - |
| Feb 3, 2026 | 7.06 | 7.06 | 7.06 | 6.85 | 6.85 | -0.73% | 200 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.12% | - |
| Jan 30, 2026 | 7.03 | 7.03 | 6.79 | 6.97 | 6.97 | -4.33% | 1,262 |
| Jan 29, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.64% | - |
| Jan 28, 2026 | 7.50 | 7.50 | 7.50 | 7.49 | 7.49 | -2.14% | 200 |
| Jan 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.40% | - |
| Jan 26, 2026 | 8.37 | 8.37 | 8.37 | 7.84 | 7.84 | -6.22% | 800 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.32 | 8.36 | 8.36 | 5.32% | 420 |
| Jan 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.53% | - |
| Jan 21, 2026 | 8.11 | 8.15 | 8.04 | 7.90 | 7.90 | -0.45% | 1,400 |
| Jan 20, 2026 | 7.44 | 7.91 | 7.44 | 7.93 | 7.93 | 6.13% | 3,500 |
| Jan 19, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.48% | - |
| Jan 16, 2026 | 7.87 | 7.87 | 7.48 | 7.51 | 7.51 | 3.70% | 712 |
| Jan 15, 2026 | 7.60 | 7.60 | 7.60 | 7.24 | 7.24 | -2.43% | 200 |
| Jan 14, 2026 | 7.37 | 7.37 | 7.37 | 7.42 | 7.42 | 4.51% | 500 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.63% | - |
| Jan 12, 2026 | 6.83 | 6.83 | 6.83 | 6.99 | 6.99 | 2.49% | 100 |
| Jan 9, 2026 | 7.04 | 7.04 | 7.04 | 6.82 | 6.82 | -4.30% | 700 |
| Jan 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.05% | - |
| Jan 7, 2026 | 6.61 | 7.09 | 6.61 | 7.05 | 7.05 | 3.55% | 7,744 |
| Jan 6, 2026 | 6.57 | 6.57 | 6.50 | 6.81 | 6.81 | 10.70% | 506 |
| Jan 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.95% | - |