Organon & Co. (BMV:OGN)
Mexico · Delayed Price · Currency is MXN 117.03
-2.97 (-2.48%)
At close: Oct 29, 2025
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 125.50 | 128.00 | 125.50 | 127.00 | 127.00 | 4.96% | 10,046 |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.39% | 18 |
| Oct 29, 2025 | 125.00 | 125.50 | 117.00 | 117.03 | 117.03 | -2.47% | 10,152 |
| Oct 28, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | 5,040 |
| Oct 27, 2025 | 151.00 | 151.00 | 126.00 | 126.00 | 126.00 | -24.07% | 424 |
| Oct 23, 2025 | 161.00 | 165.94 | 161.00 | 165.94 | 165.94 | -2.39% | 12,410 |
| Oct 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.56% | 43 |
| Oct 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 16 |
| Oct 15, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -5.26% | 45 |
| 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 |