Organon & Co. (BIT:1OGN)
Italy · Delayed Price · Currency is EUR 6.52
-0.16 (-2.40%)
At close: Feb 11, 2026
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 3.16% | - |
| Dec 30, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.50% | - |
| Dec 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.23% | - |
| Dec 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.08% | - |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.37% | - |
| Dec 19, 2025 | 5.81 | 5.81 | 5.78 | 5.88 | 5.88 | 1.80% | 500 |
| Dec 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -4.69% | - |
| Dec 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.78% | - |
| Dec 16, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -4.35% | - |
| Dec 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.36% | - |
| Dec 12, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.58% | - |
| Dec 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2.00% | - |
| Dec 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.86% | - |
| Dec 9, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.77% | - |
| Dec 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.54% | - |
| Dec 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.78% | - |
| Dec 4, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -3.29% | - |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.38 | 6.38 | - | 100 |
| Dec 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.48% | - |
| Dec 1, 2025 | 6.69 | 6.69 | 6.69 | 6.61 | 6.61 | -1.11% | 100 |
| Nov 28, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.04% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.87% | - |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.70 | 6.70 | 4.99% | 830 |