Organon & Co. (BMV:OGN)
Mexico · Delayed Price · Currency is MXN 133.00
-2.00 (-1.48%)
At close: Dec 3, 2025
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 100 |
| Dec 2, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 1.50% | 80 |
| Nov 20, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | 32 |
| Nov 18, 2025 | 140.50 | 140.50 | 140.00 | 140.00 | 139.63 | 1.16% | 225 |
| Nov 14, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.04 | 0.29% | 10 |
| Nov 13, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.64 | -1.43% | 10 |
| Nov 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.63 | 1.08% | 11 |
| Nov 11, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.14 | 0.36% | 224 |
| Nov 10, 2025 | 126.20 | 138.00 | 126.20 | 138.00 | 137.64 | 15.00% | 10,265 |
| Nov 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | 0.84% | 10 |
| Nov 5, 2025 | 120.10 | 120.10 | 119.00 | 119.00 | 118.69 | -2.46% | 113 |
| Nov 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.68 | -3.40% | 10 |
| Nov 3, 2025 | 123.00 | 126.30 | 123.00 | 126.30 | 125.97 | -0.55% | 5,276 |
| Oct 31, 2025 | 125.50 | 128.00 | 125.50 | 127.00 | 126.67 | 4.96% | 10,046 |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.68 | 3.39% | 18 |
| Oct 29, 2025 | 125.00 | 125.50 | 117.00 | 117.03 | 116.72 | -2.47% | 10,152 |
| Oct 28, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 119.69 | -4.76% | 5,040 |
| Oct 27, 2025 | 151.00 | 151.00 | 126.00 | 126.00 | 125.67 | -24.07% | 424 |
| Oct 23, 2025 | 161.00 | 165.94 | 161.00 | 165.94 | 165.51 | -2.39% | 12,410 |
| Oct 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.55 | -5.56% | 43 |
| Oct 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.53 | - | 16 |
| Oct 15, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 179.53 | -5.26% | 45 |
| Sep 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.50 | -0.75% | 8 |
| Sep 8, 2025 | 191.44 | 191.44 | 191.44 | 191.44 | 190.94 | 9.71% | 140 |
| Aug 14, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 173.67 | 2.65% | 30 |
| Aug 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | 1.28% | 10 |
| Aug 11, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.05 | 1.73% | 10 |
| Aug 7, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 164.21 | 3.84% | 171 |
| Aug 5, 2025 | 179.31 | 179.31 | 157.70 | 158.90 | 158.14 | -11.96% | 225 |
| Aug 1, 2025 | 180.48 | 180.48 | 180.48 | 180.48 | 179.62 | -1.42% | 5 |
| Jul 31, 2025 | 185.02 | 185.02 | 183.08 | 183.08 | 182.21 | -1.73% | 288 |
| Jul 30, 2025 | 186.31 | 186.31 | 186.31 | 186.31 | 185.42 | 3.79% | 7 |
| Jul 22, 2025 | 178.50 | 180.00 | 178.00 | 179.50 | 178.64 | 1.92% | 6,000 |
| Jul 21, 2025 | 181.50 | 181.50 | 176.01 | 176.11 | 175.27 | -2.16% | 20,225 |
| Jul 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.14 | -1.23% | 15 |
| Jul 17, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 181.38 | 1.25% | 140 |
| Jul 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.14 | 1.12% | 7 |
| Jul 1, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.15 | -7.77% | 11 |
| Jun 13, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.08 | 4.32% | 263 |