Organon & Co. (LON:0A9W)
London · Delayed Price · Currency is GBP · Price in USD 6.88
-0.05 (-0.72%)
At close: Mar 4, 2026
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.98 | 7.04 | 6.83 | 6.90 | 6.90 | -0.43% | 8,332 |
| Mar 3, 2026 | 7.05 | 7.19 | 6.90 | 6.93 | 6.93 | -3.68% | 6,642 |
| Mar 2, 2026 | 7.29 | 7.29 | 7.04 | 7.20 | 7.20 | 0.49% | 10,433 |
| Feb 27, 2026 | 7.25 | 7.30 | 7.09 | 7.16 | 7.16 | -0.42% | 5,354 |
| Feb 26, 2026 | 7.57 | 7.59 | 7.18 | 7.19 | 7.19 | -7.08% | 2,898 |
| Feb 25, 2026 | 8.10 | 8.17 | 7.73 | 7.74 | 7.74 | -5.17% | 10,413 |
| Feb 24, 2026 | 7.98 | 8.17 | 7.85 | 8.16 | 8.16 | 1.23% | 404 |
| Feb 23, 2026 | 8.15 | 8.15 | 7.98 | 8.06 | 8.06 | 0.32% | 6,688 |
| Feb 20, 2026 | 7.56 | 8.04 | 7.56 | 8.04 | 8.02 | 6.55% | 21,540 |
| Feb 19, 2026 | 7.46 | 7.54 | 7.39 | 7.54 | 7.52 | 0.67% | 3,574 |
| Feb 18, 2026 | 7.31 | 7.49 | 7.28 | 7.49 | 7.47 | 3.18% | 6,838 |
| Feb 17, 2026 | 7.41 | 7.49 | 7.26 | 7.26 | 7.24 | -1.49% | 63,358 |
| Feb 13, 2026 | 7.20 | 7.39 | 6.98 | 7.37 | 7.35 | 4.41% | 39,968 |
| Feb 12, 2026 | 7.55 | 7.55 | 6.50 | 7.06 | 7.04 | -7.97% | 44,534 |
| Feb 11, 2026 | 7.72 | 7.80 | 7.67 | 7.67 | 7.65 | -3.66% | 2,918 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.86 | 7.96 | 7.94 | 1.28% | 40,381 |
| Feb 9, 2026 | 8.21 | 8.27 | 7.75 | 7.86 | 7.84 | -2.97% | 13,714 |
| Feb 6, 2026 | 8.04 | 8.27 | 7.90 | 8.10 | 8.08 | -0.60% | 97,408 |
| Feb 5, 2026 | 8.27 | 8.45 | 8.15 | 8.15 | 8.13 | -2.30% | 7,560 |
| Feb 4, 2026 | 7.99 | 8.45 | 7.99 | 8.34 | 8.32 | 2.99% | 16,759 |
| Feb 3, 2026 | 8.28 | 8.32 | 8.00 | 8.10 | 8.08 | -0.12% | 9,249 |
| Feb 2, 2026 | 8.54 | 8.54 | 8.11 | 8.11 | 8.09 | -4.37% | 1,902 |
| Jan 30, 2026 | 8.52 | 8.52 | 8.09 | 8.48 | 8.46 | -1.28% | 7,892 |
| Jan 29, 2026 | 8.97 | 8.97 | 8.59 | 8.59 | 8.57 | -4.76% | 2,852 |
| Jan 28, 2026 | 8.84 | 9.04 | 8.81 | 9.02 | 9.00 | 0.92% | 28,463 |
| Jan 27, 2026 | 9.17 | 9.18 | 8.90 | 8.94 | 8.92 | -2.01% | 7,156 |
| Jan 26, 2026 | 9.75 | 9.75 | 9.12 | 9.12 | 9.10 | -7.35% | 12,984 |
| Jan 23, 2026 | 9.74 | 9.90 | 9.72 | 9.85 | 9.82 | 3.20% | 5,156 |
| Jan 22, 2026 | 10.10 | 11.30 | 9.26 | 9.54 | 9.52 | 2.58% | 14,477 |
| Jan 21, 2026 | 9.44 | 9.57 | 9.11 | 9.30 | 9.28 | -2.67% | 8,678 |
| Jan 20, 2026 | 8.73 | 9.63 | 8.55 | 9.56 | 9.53 | 9.70% | 112,202 |
| Jan 16, 2026 | 8.67 | 8.77 | 8.65 | 8.71 | 8.69 | 0.64% | 3,392 |
| Jan 15, 2026 | 8.58 | 8.72 | 8.20 | 8.66 | 8.63 | -0.21% | 56,913 |
| Jan 14, 2026 | 8.45 | 8.69 | 8.45 | 8.67 | 8.65 | 2.63% | 10,717 |
| Jan 13, 2026 | 8.29 | 8.46 | 8.22 | 8.45 | 8.43 | 4.09% | 20,535 |
| Jan 12, 2026 | 8.05 | 8.19 | 8.01 | 8.12 | 8.10 | 1.73% | 12,191 |
| Jan 9, 2026 | 8.21 | 8.21 | 7.90 | 7.98 | 7.96 | -4.36% | 5,955 |
| Jan 8, 2026 | 8.06 | 8.35 | 8.06 | 8.35 | 8.32 | 1.83% | 44,767 |
| Jan 7, 2026 | 8.00 | 8.45 | 7.96 | 8.20 | 8.17 | 2.04% | 10,989 |
| Jan 6, 2026 | 7.37 | 8.06 | 7.37 | 8.03 | 8.01 | 4.58% | 14,043 |
| Jan 5, 2026 | 7.35 | 7.73 | 7.11 | 7.68 | 7.66 | 5.41% | 4,774 |
| Jan 2, 2026 | 7.21 | 7.40 | 7.17 | 7.29 | 7.27 | 1.01% | 56,163 |
| Dec 31, 2025 | 7.12 | 7.21 | 7.10 | 7.21 | 7.19 | 0.29% | 14,906 |
| Dec 30, 2025 | 7.10 | 7.19 | 7.10 | 7.19 | 7.17 | 2.14% | 101,572 |
| Dec 29, 2025 | 7.09 | 7.15 | 7.04 | 7.04 | 7.02 | -1.14% | 4,659 |
| Dec 24, 2025 | 7.07 | 7.13 | 7.05 | 7.12 | 7.10 | 1.87% | 2,089 |
| Dec 23, 2025 | 7.01 | 7.03 | 6.99 | 6.99 | 6.97 | 0.32% | 836 |
| Dec 22, 2025 | 6.80 | 6.99 | 6.80 | 6.97 | 6.95 | 1.89% | 3,306 |
| Dec 19, 2025 | 6.80 | 6.89 | 6.80 | 6.84 | 6.82 | 0.89% | 7,652 |
| Dec 18, 2025 | 7.02 | 7.02 | 6.77 | 6.78 | 6.76 | -3.56% | 8,184 |