Organon & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	190.00	190.00	190.00	190.00	190.00	-0.75%	8
Sep 8, 2025	191.44	191.44	191.44	191.44	191.44	9.71%	140
Aug 14, 2025	174.50	174.50	174.50	174.50	174.12	2.65%	30
Aug 12, 2025	170.00	170.00	170.00	170.00	169.63	1.28%	10
Aug 11, 2025	167.85	167.85	167.85	167.85	167.49	1.73%	10
Aug 7, 2025	162.00	165.00	162.00	165.00	164.64	3.84%	171
Aug 5, 2025	179.31	179.31	157.70	158.90	158.56	-11.96%	225
Aug 1, 2025	180.48	180.48	180.48	180.48	180.09	-1.42%	5
Jul 31, 2025	185.02	185.02	183.08	183.08	182.69	-1.73%	288
Jul 30, 2025	186.31	186.31	186.31	186.31	185.91	3.79%	7
Jul 22, 2025	178.50	180.00	178.00	179.50	179.11	1.92%	6,000
Jul 21, 2025	181.50	181.50	176.01	176.11	175.73	-2.16%	20,225
Jul 18, 2025	180.00	180.00	180.00	180.00	179.61	-1.23%	15
Jul 17, 2025	182.25	182.25	182.25	182.25	181.86	1.25%	140
Jul 15, 2025	180.00	180.00	180.00	180.00	179.61	1.12%	7
Jul 1, 2025	178.00	178.00	178.00	178.00	177.62	-7.77%	11
Jun 13, 2025	193.00	193.00	193.00	193.00	192.58	4.32%	263
Jun 9, 2025	185.00	185.00	185.00	185.00	184.60	23.33%	171
May 21, 2025	156.00	156.00	150.00	150.00	149.68	-12.63%	19
May 15, 2025	172.00	172.00	171.10	171.69	171.32	0.88%	11,620
May 9, 2025	170.19	170.19	170.19	170.19	169.43	-0.61%	11,621
May 6, 2025	163.00	171.23	163.00	171.23	170.47	-27.14%	365
May 2, 2025	235.00	235.00	235.00	235.00	233.96	-	158
Apr 24, 2025	235.00	236.00	235.00	235.00	233.96	3.54%	5,300