Skip to main content
Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
14.45
-0.27 (-1.83%)
At close: Apr 3, 2025, 4:00 PM
14.43
-0.02 (-0.14%)
After-hours: Apr 3, 2025, 5:09 PM EDT

Organon & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202514.6114.7014.1314.45--1.87%2,149,292
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
Feb 11, 202514.8815.0014.8314.9514.68-0.60%1,704,124
Feb 10, 202514.7015.0614.6615.0414.772.87%2,564,105
Feb 7, 202514.9014.9614.5314.6214.35-1.81%2,562,775
Feb 6, 202515.3615.4114.8414.8914.62-2.62%2,204,308
Feb 5, 202515.0115.3614.7115.2915.012.34%2,555,953
Feb 4, 202514.9415.1214.8514.9414.670.20%2,435,016
Feb 3, 202515.1715.4714.8214.9114.64-4.18%3,147,494
Jan 31, 202515.9015.9715.5615.5615.28-2.57%2,784,908
Jan 30, 202516.0116.1715.8715.9715.680.82%1,688,807
Jan 29, 202516.0616.2215.7715.8415.55-1.37%1,659,149
Jan 28, 202516.2516.6216.0116.0615.77-1.23%2,025,726
Jan 27, 202515.9916.2815.8616.2615.961.82%2,532,967
Jan 24, 202516.3716.4015.9515.9715.68-2.68%2,174,827
Jan 23, 202515.8416.4315.8216.4116.113.40%2,104,477