Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
12.02
+0.53 (4.61%)
Apr 24, 2025, 2:02 PM EDT - Market open

Organon & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.5912.0511.4512.04-4.79%2,623,880
Apr 23, 202511.5711.7311.4011.4911.492.22%5,495,237
Apr 22, 202510.7211.4310.6011.2411.245.74%5,427,692
Apr 21, 202511.0411.1010.4510.6310.63-4.41%4,495,052
Apr 17, 202510.9611.2210.8811.1211.122.77%2,927,652
Apr 16, 202511.0011.2110.7510.8210.82-2.08%3,124,059
Apr 15, 202511.2811.3110.9611.0511.05-2.21%3,133,999
Apr 14, 202511.3711.6611.1011.3011.301.07%3,537,159
Apr 11, 202511.5111.5410.9411.1811.18-2.19%5,056,415
Apr 10, 202512.4012.4211.2411.4311.43-9.57%4,337,889
Apr 9, 202511.5212.7111.0512.6412.648.50%7,090,821
Apr 8, 202512.8713.0011.4711.6511.65-6.95%7,724,132
Apr 7, 202512.7613.2812.1512.5212.52-4.06%4,624,428
Apr 4, 202514.0814.2513.0013.0513.05-9.69%5,007,560
Apr 3, 202514.6114.7014.1314.4514.45-1.83%3,051,894
Apr 2, 202514.0414.7613.9014.7214.724.18%3,452,898
Apr 1, 202514.8914.9014.1014.1314.13-5.10%3,700,226
Mar 31, 202514.3614.9414.3214.8914.892.62%2,784,251
Mar 28, 202514.4914.5614.3414.5114.51-0.34%1,867,807
Mar 27, 202514.6714.8114.4014.5614.56-1.02%2,356,246
Mar 26, 202514.6414.7714.4314.7114.71-0.07%3,151,732
Mar 25, 202515.3315.3614.6814.7214.72-3.98%3,417,541
Mar 24, 202515.4715.8515.1815.3315.33-0.39%3,460,001
Mar 21, 202515.5215.6815.2515.3915.39-1.35%20,289,041
Mar 20, 202515.7815.8015.4315.6015.60-1.20%2,949,721
Mar 19, 202515.6715.8815.5215.7915.790.57%2,361,509
Mar 18, 202515.6315.7715.3115.7015.700.51%2,334,121
Mar 17, 202515.4215.8015.3115.6215.622.02%3,220,345
Mar 14, 202514.9515.4114.8115.3115.312.34%3,034,354
Mar 13, 202515.0315.4614.8614.9614.96-0.27%3,445,133
Mar 12, 202515.4015.5015.0015.0015.00-3.85%3,548,675
Mar 11, 202515.7015.7415.3515.6015.60-0.83%3,803,914
Mar 10, 202515.3616.0815.3315.7315.731.88%3,986,320
Mar 7, 202514.8515.6214.7015.4415.443.90%3,852,447
Mar 6, 202514.3114.9014.2614.8614.862.84%2,343,883
Mar 5, 202514.4514.6114.2614.4514.451.12%2,912,688
Mar 4, 202514.2014.5714.1314.2914.29-0.42%4,038,475
Mar 3, 202515.0415.0714.2214.3514.35-3.76%5,022,285
Feb 28, 202515.0815.2214.7514.9114.91-0.86%4,600,388
Feb 27, 202515.2715.4414.9715.0415.04-2.84%2,718,177
Feb 26, 202516.0416.1215.3915.4815.48-4.03%2,909,113
Feb 25, 202515.2016.1815.1316.1316.136.96%4,443,729
Feb 24, 202515.2915.4115.0515.0815.08-2.65%2,174,721
Feb 21, 202515.7415.7415.3215.4915.21-1.27%3,553,001
Feb 20, 202515.4215.9015.4215.6915.402.62%2,213,215
Feb 19, 202515.3915.6715.2615.2915.01-1.23%3,195,005
Feb 18, 202515.6615.7515.3015.4815.201.31%3,414,986
Feb 14, 202516.1416.5015.2515.2815.00-6.37%4,425,609
Feb 13, 202515.7417.2315.0016.3216.0211.02%8,157,330
Feb 12, 202514.8415.1014.6814.7014.43-1.67%3,981,103