Organon & Co. (LON:0A9W)
London · Delayed Price · Currency is GBP · Price in USD 7.67
-0.29 (-3.66%)
At close: Feb 11, 2026
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.72 | 7.80 | 7.67 | 7.67 | 7.67 | -3.66% | 2,918 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.86 | 7.96 | 7.96 | 1.28% | 40,381 |
| Feb 9, 2026 | 8.21 | 8.27 | 7.75 | 7.86 | 7.86 | -2.97% | 13,714 |
| Feb 6, 2026 | 8.04 | 8.27 | 7.90 | 8.10 | 8.10 | -0.60% | 97,408 |
| Feb 5, 2026 | 8.27 | 8.45 | 8.15 | 8.15 | 8.15 | -2.30% | 7,560 |
| Feb 4, 2026 | 7.99 | 8.45 | 7.99 | 8.34 | 8.34 | 2.99% | 16,759 |
| Feb 3, 2026 | 8.28 | 8.32 | 8.00 | 8.10 | 8.10 | -0.12% | 9,249 |
| Feb 2, 2026 | 8.54 | 8.54 | 8.11 | 8.11 | 8.11 | -4.37% | 1,902 |
| Jan 30, 2026 | 8.52 | 8.52 | 8.09 | 8.48 | 8.48 | -1.28% | 7,892 |
| Jan 29, 2026 | 8.97 | 8.97 | 8.59 | 8.59 | 8.59 | -4.76% | 2,852 |
| Jan 28, 2026 | 8.84 | 9.04 | 8.81 | 9.02 | 9.02 | 0.92% | 28,463 |
| Jan 27, 2026 | 9.17 | 9.18 | 8.90 | 8.94 | 8.94 | -2.01% | 7,156 |
| Jan 26, 2026 | 9.75 | 9.75 | 9.12 | 9.12 | 9.12 | -7.35% | 12,984 |
| Jan 23, 2026 | 9.74 | 9.90 | 9.72 | 9.85 | 9.85 | 3.20% | 5,156 |
| Jan 22, 2026 | 10.10 | 11.30 | 9.26 | 9.54 | 9.54 | 2.58% | 14,477 |
| Jan 21, 2026 | 9.44 | 9.57 | 9.11 | 9.30 | 9.30 | -2.67% | 8,678 |
| Jan 20, 2026 | 8.73 | 9.63 | 8.55 | 9.56 | 9.56 | 9.70% | 112,202 |
| Jan 16, 2026 | 8.67 | 8.77 | 8.65 | 8.71 | 8.71 | 0.64% | 3,392 |
| Jan 15, 2026 | 8.58 | 8.72 | 8.20 | 8.66 | 8.66 | -0.21% | 56,913 |
| Jan 14, 2026 | 8.45 | 8.69 | 8.45 | 8.67 | 8.67 | 2.63% | 10,717 |
| Jan 13, 2026 | 8.29 | 8.46 | 8.22 | 8.45 | 8.45 | 4.09% | 20,535 |
| Jan 12, 2026 | 8.05 | 8.19 | 8.01 | 8.12 | 8.12 | 1.73% | 12,191 |
| Jan 9, 2026 | 8.21 | 8.21 | 7.90 | 7.98 | 7.98 | -4.36% | 5,955 |
| Jan 8, 2026 | 8.06 | 8.35 | 8.06 | 8.35 | 8.35 | 1.83% | 44,767 |
| Jan 7, 2026 | 8.00 | 8.45 | 7.96 | 8.20 | 8.20 | 2.04% | 10,989 |
| Jan 6, 2026 | 7.37 | 8.06 | 7.37 | 8.03 | 8.03 | 4.58% | 14,043 |
| Jan 5, 2026 | 7.35 | 7.73 | 7.11 | 7.68 | 7.68 | 5.41% | 4,774 |
| Jan 2, 2026 | 7.21 | 7.40 | 7.17 | 7.29 | 7.29 | 1.01% | 56,163 |
| Dec 31, 2025 | 7.12 | 7.21 | 7.10 | 7.21 | 7.21 | 0.29% | 14,906 |
| Dec 30, 2025 | 7.10 | 7.19 | 7.10 | 7.19 | 7.19 | 2.14% | 101,572 |
| Dec 29, 2025 | 7.09 | 7.15 | 7.04 | 7.04 | 7.04 | -1.14% | 4,659 |
| Dec 24, 2025 | 7.07 | 7.13 | 7.05 | 7.12 | 7.12 | 1.87% | 2,089 |
| Dec 23, 2025 | 7.01 | 7.03 | 6.99 | 6.99 | 6.99 | 0.32% | 836 |
| Dec 22, 2025 | 6.80 | 6.99 | 6.80 | 6.97 | 6.97 | 1.89% | 3,306 |
| Dec 19, 2025 | 6.80 | 6.89 | 6.80 | 6.84 | 6.84 | 0.89% | 7,652 |
| Dec 18, 2025 | 7.02 | 7.02 | 6.77 | 6.78 | 6.78 | -3.56% | 8,184 |
| Dec 17, 2025 | 6.95 | 7.11 | 6.95 | 7.03 | 7.03 | 1.80% | 1,377 |
| Dec 16, 2025 | 7.00 | 7.01 | 6.84 | 6.91 | 6.91 | -3.63% | 3,840 |
| Dec 15, 2025 | 7.19 | 7.30 | 7.17 | 7.17 | 7.17 | -0.22% | 1,108 |
| Dec 12, 2025 | 7.36 | 7.39 | 7.18 | 7.18 | 7.18 | -2.05% | 1,794 |
| Dec 11, 2025 | 7.34 | 7.49 | 7.24 | 7.33 | 7.33 | 3.27% | 2,233 |
| Dec 10, 2025 | 7.01 | 7.10 | 6.97 | 7.10 | 7.10 | 1.34% | 15,134 |
| Dec 9, 2025 | 7.24 | 7.25 | 6.98 | 7.01 | 7.01 | -3.79% | 13,816 |
| Dec 8, 2025 | 7.14 | 7.33 | 7.13 | 7.28 | 7.28 | 2.28% | 4,845 |
| Dec 5, 2025 | 7.14 | 7.19 | 7.06 | 7.12 | 7.12 | -0.82% | 1,080 |
| Dec 4, 2025 | 7.28 | 7.28 | 7.17 | 7.18 | 7.18 | -3.65% | 52,955 |
| Dec 3, 2025 | 7.53 | 7.57 | 7.43 | 7.45 | 7.45 | 1.10% | 8,203 |
| Dec 2, 2025 | 7.56 | 7.57 | 7.37 | 7.37 | 7.37 | -4.93% | 5,668 |
| Dec 1, 2025 | 7.69 | 7.79 | 7.62 | 7.75 | 7.75 | 0.40% | 2,469 |
| Nov 28, 2025 | 7.77 | 7.94 | 7.70 | 7.72 | 7.72 | -0.13% | 13,511 |