Organon & Co. (BMV:OGN)
Mexico · Delayed Price · Currency is MXN 131.30
0.00 (0.00%)
At close: Feb 27, 2026
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 136.30 | 136.30 | 131.30 | 131.30 | 131.30 | 16.19% | 102 |
| Feb 12, 2026 | 132.00 | 132.00 | 113.00 | 113.00 | 112.66 | -15.04% | 151 |
| Feb 11, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.60 | -16.37% | 20 |
| Jan 21, 2026 | 159.04 | 159.04 | 159.04 | 159.04 | 158.56 | 4.29% | 7 |
| Jan 15, 2026 | 152.35 | 152.50 | 152.35 | 152.50 | 152.04 | 5.12% | 33 |
| Jan 12, 2026 | 145.07 | 145.07 | 145.07 | 145.07 | 144.63 | -1.31% | 12,400 |
| Jan 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.55 | 11.36% | 60 |
| Jan 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.60 | 3.13% | 5 |
| Dec 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.61 | 1.13% | 10 |
| Dec 15, 2025 | 126.80 | 126.80 | 126.40 | 126.57 | 126.19 | 0.73% | 35 |
| Dec 9, 2025 | 129.15 | 129.15 | 125.28 | 125.65 | 125.27 | -5.53% | 87 |
| Dec 3, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 132.60 | -1.48% | 100 |
| Dec 2, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 134.59 | 1.50% | 80 |
| Nov 20, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.60 | -5.00% | 32 |
| Nov 18, 2025 | 140.50 | 140.50 | 140.00 | 140.00 | 139.21 | 1.16% | 225 |
| Nov 14, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 137.62 | 0.29% | 10 |
| Nov 13, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.22 | -1.43% | 10 |
| Nov 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.21 | 1.08% | 11 |
| Nov 11, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 137.72 | 0.36% | 224 |
| Nov 10, 2025 | 126.20 | 138.00 | 126.20 | 138.00 | 137.22 | 15.00% | 10,265 |
| Nov 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.32 | 0.84% | 10 |
| Nov 5, 2025 | 120.10 | 120.10 | 119.00 | 119.00 | 118.33 | -2.46% | 113 |
| Nov 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.31 | -3.40% | 10 |
| Nov 3, 2025 | 123.00 | 126.30 | 123.00 | 126.30 | 125.59 | -0.55% | 5,276 |
| Oct 31, 2025 | 125.50 | 128.00 | 125.50 | 127.00 | 126.28 | 4.96% | 10,046 |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.32 | 3.39% | 18 |
| Oct 29, 2025 | 125.00 | 125.50 | 117.00 | 117.03 | 116.37 | -2.47% | 10,152 |
| Oct 28, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 119.32 | -4.76% | 5,040 |
| Oct 27, 2025 | 151.00 | 151.00 | 126.00 | 126.00 | 125.29 | -24.07% | 424 |
| Oct 23, 2025 | 161.00 | 165.94 | 161.00 | 165.94 | 165.00 | -2.39% | 12,410 |
| Oct 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.04 | -5.56% | 43 |
| Oct 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 178.98 | - | 16 |
| Oct 15, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 178.98 | -5.26% | 45 |
| Sep 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.93 | -0.75% | 8 |