Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
9.19
-0.34 (-3.57%)
At close: Jun 5, 2025, 4:00 PM
9.19
0.00 (-0.02%)
After-hours: Jun 5, 2025, 7:48 PM EDT
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.54 | 9.54 | 9.12 | 9.19 | 9.19 | -3.57% | 5,416,290 |
| Jun 4, 2025 | 9.51 | 9.77 | 9.45 | 9.53 | 9.53 | 0.95% | 3,018,899 |
| Jun 3, 2025 | 9.21 | 9.51 | 8.98 | 9.44 | 9.44 | 2.05% | 4,175,458 |
| Jun 2, 2025 | 9.15 | 9.26 | 8.82 | 9.25 | 9.25 | 0.33% | 5,600,132 |
| May 30, 2025 | 9.40 | 9.45 | 9.17 | 9.22 | 9.22 | -3.35% | 5,303,686 |
| May 29, 2025 | 9.20 | 9.62 | 9.07 | 9.54 | 9.54 | 4.26% | 6,851,110 |
| May 28, 2025 | 9.12 | 9.23 | 8.91 | 9.15 | 9.15 | 0.11% | 4,652,209 |
| May 27, 2025 | 8.88 | 9.35 | 8.76 | 9.14 | 9.14 | 5.18% | 6,116,811 |
| May 23, 2025 | 8.49 | 8.74 | 8.23 | 8.69 | 8.69 | - | 5,397,105 |
| May 22, 2025 | 8.38 | 8.74 | 8.33 | 8.69 | 8.69 | 3.08% | 6,622,287 |
| May 21, 2025 | 8.70 | 8.70 | 8.29 | 8.43 | 8.43 | -3.77% | 4,466,953 |
| May 20, 2025 | 9.05 | 9.16 | 8.68 | 8.76 | 8.76 | -2.67% | 5,277,691 |
| May 19, 2025 | 8.66 | 9.05 | 8.60 | 9.00 | 9.00 | -0.44% | 4,431,644 |
| May 16, 2025 | 8.91 | 9.05 | 8.76 | 9.04 | 9.04 | 3.08% | 4,970,615 |
| May 15, 2025 | 8.09 | 8.95 | 8.03 | 8.77 | 8.77 | 9.08% | 9,407,690 |
| May 14, 2025 | 8.41 | 8.42 | 8.01 | 8.04 | 8.04 | -4.74% | 6,435,437 |
| May 13, 2025 | 8.71 | 8.75 | 8.36 | 8.44 | 8.44 | -3.10% | 7,474,545 |
| May 12, 2025 | 8.75 | 9.22 | 8.54 | 8.71 | 8.71 | - | 9,049,094 |
| May 9, 2025 | 9.10 | 9.13 | 8.71 | 8.71 | 8.69 | -3.44% | 3,912,946 |
| May 8, 2025 | 8.78 | 9.18 | 8.67 | 9.02 | 9.00 | 2.97% | 5,163,296 |
| May 7, 2025 | 9.14 | 9.16 | 8.53 | 8.76 | 8.74 | -4.05% | 9,071,097 |
| May 6, 2025 | 8.61 | 9.27 | 8.05 | 9.13 | 9.11 | 4.70% | 19,105,803 |
| May 5, 2025 | 9.36 | 9.41 | 8.63 | 8.72 | 8.70 | -9.07% | 14,586,134 |
| May 2, 2025 | 9.61 | 9.75 | 9.18 | 9.59 | 9.57 | 1.48% | 13,591,024 |
| May 1, 2025 | 10.18 | 10.88 | 9.25 | 9.45 | 9.43 | -26.91% | 31,044,758 |
| Apr 30, 2025 | 13.05 | 13.08 | 12.81 | 12.93 | 12.90 | -1.75% | 5,422,387 |
| Apr 29, 2025 | 12.60 | 13.25 | 12.32 | 13.16 | 13.13 | 3.46% | 5,584,436 |
| Apr 28, 2025 | 12.26 | 12.81 | 12.26 | 12.72 | 12.69 | 4.26% | 3,628,007 |
| Apr 25, 2025 | 12.04 | 12.26 | 11.91 | 12.20 | 12.17 | 0.66% | 2,732,313 |
| Apr 24, 2025 | 11.68 | 12.16 | 11.44 | 12.12 | 12.09 | 5.48% | 6,000,134 |
| Apr 23, 2025 | 11.57 | 11.73 | 11.40 | 11.49 | 11.46 | 2.22% | 5,495,237 |
| Apr 22, 2025 | 10.72 | 11.43 | 10.60 | 11.24 | 11.21 | 5.74% | 5,427,692 |
| Apr 21, 2025 | 11.04 | 11.10 | 10.45 | 10.63 | 10.61 | -4.41% | 4,495,052 |
| Apr 17, 2025 | 10.96 | 11.22 | 10.88 | 11.12 | 11.10 | 2.77% | 2,927,652 |
| Apr 16, 2025 | 11.00 | 11.21 | 10.75 | 10.82 | 10.80 | -2.08% | 3,124,059 |
| Apr 15, 2025 | 11.28 | 11.31 | 10.96 | 11.05 | 11.03 | -2.21% | 3,133,999 |
| Apr 14, 2025 | 11.37 | 11.66 | 11.10 | 11.30 | 11.27 | 1.07% | 3,537,159 |
| Apr 11, 2025 | 11.51 | 11.54 | 10.94 | 11.18 | 11.15 | -2.19% | 5,056,415 |
| Apr 10, 2025 | 12.40 | 12.42 | 11.24 | 11.43 | 11.40 | -9.57% | 4,337,889 |
| Apr 9, 2025 | 11.52 | 12.71 | 11.05 | 12.64 | 12.61 | 8.50% | 7,090,821 |
| Apr 8, 2025 | 12.87 | 13.00 | 11.47 | 11.65 | 11.62 | -6.95% | 7,724,132 |
| Apr 7, 2025 | 12.76 | 13.28 | 12.15 | 12.52 | 12.49 | -4.06% | 4,624,428 |
| Apr 4, 2025 | 14.08 | 14.25 | 13.00 | 13.05 | 13.02 | -9.69% | 5,007,560 |
| Apr 3, 2025 | 14.61 | 14.70 | 14.13 | 14.45 | 14.42 | -1.83% | 3,051,894 |
| Apr 2, 2025 | 14.04 | 14.76 | 13.90 | 14.72 | 14.69 | 4.18% | 3,452,898 |
| Apr 1, 2025 | 14.89 | 14.90 | 14.10 | 14.13 | 14.10 | -5.10% | 3,700,226 |
| Mar 31, 2025 | 14.36 | 14.94 | 14.32 | 14.89 | 14.86 | 2.62% | 2,784,251 |
| Mar 28, 2025 | 14.49 | 14.56 | 14.34 | 14.51 | 14.48 | -0.34% | 1,867,807 |
| Mar 27, 2025 | 14.67 | 14.81 | 14.40 | 14.56 | 14.53 | -1.02% | 2,356,246 |
| Mar 26, 2025 | 14.64 | 14.77 | 14.43 | 14.71 | 14.68 | -0.07% | 3,151,732 |