Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
9.04
-0.16 (-1.74%)
Aug 28, 2025, 10:30 AM - Market open
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.25 | 9.25 | 9.08 | 9.05 | - | -1.63% | 360,109 |
| Aug 27, 2025 | 9.04 | 9.25 | 8.95 | 9.20 | 9.20 | 1.43% | 3,175,176 |
| Aug 26, 2025 | 9.01 | 9.11 | 8.97 | 9.07 | 9.07 | 0.11% | 3,565,594 |
| Aug 25, 2025 | 9.38 | 9.39 | 9.05 | 9.06 | 9.06 | -3.92% | 3,615,122 |
| Aug 22, 2025 | 9.39 | 9.64 | 9.33 | 9.43 | 9.43 | 1.62% | 3,550,502 |
| Aug 21, 2025 | 9.29 | 9.39 | 9.21 | 9.28 | 9.28 | -0.96% | 4,201,499 |
| Aug 20, 2025 | 9.30 | 9.48 | 9.19 | 9.37 | 9.37 | 1.19% | 3,530,981 |
| Aug 19, 2025 | 9.38 | 9.46 | 9.15 | 9.26 | 9.26 | -0.22% | 3,859,591 |
| Aug 18, 2025 | 9.48 | 9.57 | 9.24 | 9.28 | 9.28 | -1.69% | 5,114,368 |
| Aug 15, 2025 | 9.46 | 9.59 | 9.34 | 9.44 | 9.44 | 0.53% | 3,048,716 |
| Aug 14, 2025 | 9.23 | 9.41 | 9.16 | 9.39 | 9.37 | 0.32% | 3,578,625 |
| Aug 13, 2025 | 9.12 | 9.43 | 9.00 | 9.36 | 9.34 | 3.43% | 3,710,146 |
| Aug 12, 2025 | 9.16 | 9.26 | 8.99 | 9.05 | 9.03 | 0.44% | 3,728,709 |
| Aug 11, 2025 | 9.20 | 9.36 | 8.93 | 9.01 | 8.99 | -2.28% | 4,760,536 |
| Aug 8, 2025 | 9.14 | 9.31 | 9.01 | 9.22 | 9.20 | 1.21% | 5,253,691 |
| Aug 7, 2025 | 8.78 | 9.20 | 8.64 | 9.11 | 9.09 | 4.47% | 5,888,742 |
| Aug 6, 2025 | 8.43 | 8.79 | 8.32 | 8.72 | 8.70 | 3.81% | 7,301,912 |
| Aug 5, 2025 | 10.30 | 10.31 | 8.38 | 8.40 | 8.38 | -13.13% | 12,952,867 |
| Aug 4, 2025 | 9.80 | 9.87 | 9.56 | 9.67 | 9.65 | -0.82% | 7,359,815 |
| Aug 1, 2025 | 9.79 | 9.87 | 9.53 | 9.75 | 9.73 | 0.52% | 3,693,622 |
| Jul 31, 2025 | 10.01 | 10.05 | 9.65 | 9.70 | 9.68 | -3.39% | 4,759,120 |
| Jul 30, 2025 | 10.26 | 10.39 | 10.03 | 10.04 | 10.02 | -0.99% | 4,010,400 |
| Jul 29, 2025 | 9.90 | 10.15 | 9.78 | 10.14 | 10.12 | 1.71% | 3,825,320 |
| Jul 28, 2025 | 10.17 | 10.18 | 9.94 | 9.97 | 9.95 | -2.35% | 2,904,921 |
| Jul 25, 2025 | 10.10 | 10.22 | 10.00 | 10.21 | 10.19 | 1.39% | 2,176,108 |
| Jul 24, 2025 | 10.05 | 10.16 | 9.96 | 10.07 | 10.05 | -0.30% | 2,836,002 |
| Jul 23, 2025 | 9.89 | 10.22 | 9.87 | 10.10 | 10.08 | 2.85% | 4,061,010 |
| Jul 22, 2025 | 9.53 | 9.84 | 9.51 | 9.82 | 9.80 | 3.92% | 4,818,756 |
| Jul 21, 2025 | 9.64 | 9.68 | 9.40 | 9.45 | 9.43 | -0.11% | 3,897,938 |
| Jul 18, 2025 | 9.75 | 9.78 | 9.40 | 9.46 | 9.44 | -1.87% | 3,132,258 |
| Jul 17, 2025 | 9.56 | 9.69 | 9.53 | 9.64 | 9.62 | 0.10% | 3,940,196 |
| Jul 16, 2025 | 9.65 | 9.81 | 9.55 | 9.63 | 9.61 | 0.73% | 3,360,922 |
| Jul 15, 2025 | 9.87 | 9.88 | 9.55 | 9.56 | 9.54 | -2.55% | 3,475,096 |
| Jul 14, 2025 | 9.90 | 10.01 | 9.77 | 9.81 | 9.79 | -1.31% | 2,625,543 |
| Jul 11, 2025 | 9.83 | 10.07 | 9.74 | 9.94 | 9.92 | -0.80% | 3,566,537 |
| Jul 10, 2025 | 9.93 | 10.12 | 9.85 | 10.02 | 10.00 | 1.11% | 3,810,461 |
| Jul 9, 2025 | 10.07 | 10.20 | 9.90 | 9.91 | 9.89 | -0.40% | 3,640,275 |
| Jul 8, 2025 | 9.72 | 10.27 | 9.71 | 9.95 | 9.93 | 2.37% | 5,190,700 |
| Jul 7, 2025 | 9.90 | 9.98 | 9.72 | 9.72 | 9.70 | -2.41% | 2,585,511 |
| Jul 3, 2025 | 10.19 | 10.23 | 9.96 | 9.96 | 9.94 | -1.87% | 2,377,417 |
| Jul 2, 2025 | 10.02 | 10.29 | 9.92 | 10.15 | 10.13 | 1.00% | 4,122,428 |
| Jul 1, 2025 | 9.60 | 10.44 | 9.55 | 10.05 | 10.03 | 3.82% | 5,504,690 |
| Jun 30, 2025 | 9.88 | 9.94 | 9.60 | 9.68 | 9.66 | -1.83% | 3,609,456 |
| Jun 27, 2025 | 9.98 | 10.14 | 9.73 | 9.86 | 9.84 | -1.20% | 4,463,193 |
| Jun 26, 2025 | 10.03 | 10.18 | 9.95 | 9.98 | 9.96 | -0.20% | 2,542,836 |
| Jun 25, 2025 | 9.80 | 10.12 | 9.73 | 10.00 | 9.98 | 0.50% | 2,805,893 |
| Jun 24, 2025 | 9.85 | 10.02 | 9.83 | 9.95 | 9.93 | 1.53% | 3,212,508 |
| Jun 23, 2025 | 9.68 | 9.84 | 9.45 | 9.80 | 9.78 | 0.51% | 3,281,060 |
| Jun 20, 2025 | 9.83 | 9.88 | 9.60 | 9.75 | 9.73 | -1.32% | 4,766,853 |
| Jun 18, 2025 | 9.84 | 10.02 | 9.74 | 9.88 | 9.86 | 0.30% | 3,014,964 |