Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
6.80
+0.94 (16.04%)
Apr 9, 2026, 2:55 PM EDT - Market open
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.83 | 6.89 | 5.82 | 6.77 | - | 15.53% | 6,646,771 |
| Apr 8, 2026 | 6.27 | 6.30 | 5.84 | 5.86 | 5.86 | -4.25% | 4,978,182 |
| Apr 7, 2026 | 6.00 | 6.19 | 5.94 | 6.12 | 6.12 | 1.16% | 3,018,095 |
| Apr 6, 2026 | 6.35 | 6.40 | 6.01 | 6.05 | 6.05 | -4.87% | 2,954,680 |
| Apr 2, 2026 | 6.04 | 6.37 | 5.95 | 6.36 | 6.36 | 3.58% | 3,396,144 |
| Apr 1, 2026 | 5.97 | 6.17 | 5.90 | 6.14 | 6.14 | 2.50% | 4,465,611 |
| Mar 31, 2026 | 5.75 | 6.02 | 5.74 | 5.99 | 5.99 | 5.09% | 3,002,382 |
| Mar 30, 2026 | 5.92 | 5.93 | 5.69 | 5.70 | 5.70 | -2.40% | 3,208,305 |
| Mar 27, 2026 | 6.10 | 6.15 | 5.83 | 5.84 | 5.84 | -3.47% | 2,929,341 |
| Mar 26, 2026 | 6.05 | 6.29 | 6.01 | 6.05 | 6.05 | -0.82% | 2,519,454 |
| Mar 25, 2026 | 6.22 | 6.23 | 6.03 | 6.10 | 6.10 | -0.16% | 3,743,095 |
| Mar 24, 2026 | 6.00 | 6.23 | 5.94 | 6.11 | 6.11 | 0.33% | 3,942,590 |
| Mar 23, 2026 | 6.15 | 6.18 | 5.76 | 6.09 | 6.09 | 1.00% | 5,919,872 |
| Mar 20, 2026 | 6.29 | 6.30 | 6.02 | 6.03 | 6.03 | -3.83% | 6,131,069 |
| Mar 19, 2026 | 6.20 | 6.31 | 6.18 | 6.27 | 6.27 | 0.64% | 2,648,092 |
| Mar 18, 2026 | 6.26 | 6.29 | 6.16 | 6.23 | 6.23 | -2.50% | 3,314,978 |
| Mar 17, 2026 | 6.40 | 6.53 | 6.32 | 6.39 | 6.39 | 0.79% | 2,774,605 |
| Mar 16, 2026 | 6.41 | 6.42 | 6.24 | 6.34 | 6.34 | -0.16% | 3,536,121 |
| Mar 13, 2026 | 6.34 | 6.48 | 6.32 | 6.35 | 6.35 | 0.32% | 2,839,427 |
| Mar 12, 2026 | 6.37 | 6.48 | 6.28 | 6.33 | 6.33 | -1.09% | 4,054,618 |
| Mar 11, 2026 | 6.45 | 6.52 | 6.38 | 6.40 | 6.40 | -1.23% | 2,444,940 |
| Mar 10, 2026 | 6.56 | 6.62 | 6.34 | 6.48 | 6.48 | -0.77% | 3,799,375 |
| Mar 9, 2026 | 6.50 | 6.57 | 6.34 | 6.53 | 6.53 | -0.46% | 3,762,191 |
| Mar 6, 2026 | 6.66 | 6.67 | 6.53 | 6.56 | 6.56 | -2.24% | 2,544,419 |
| Mar 5, 2026 | 6.82 | 6.98 | 6.66 | 6.71 | 6.71 | -2.33% | 2,925,697 |
| Mar 4, 2026 | 6.96 | 7.06 | 6.83 | 6.87 | 6.87 | -0.43% | 3,152,077 |
| Mar 3, 2026 | 7.04 | 7.10 | 6.88 | 6.90 | 6.90 | -4.03% | 2,627,508 |
| Mar 2, 2026 | 7.10 | 7.24 | 7.04 | 7.19 | 7.19 | -1.37% | 2,834,883 |
| Feb 27, 2026 | 7.21 | 7.34 | 7.08 | 7.29 | 7.29 | 0.83% | 3,737,075 |
| Feb 26, 2026 | 7.47 | 7.50 | 7.16 | 7.23 | 7.23 | -3.73% | 4,432,799 |
| Feb 25, 2026 | 8.11 | 8.17 | 7.50 | 7.51 | 7.51 | -7.74% | 5,072,316 |
| Feb 24, 2026 | 7.86 | 8.24 | 7.86 | 8.14 | 8.14 | 2.78% | 4,679,400 |
| Feb 23, 2026 | 8.14 | 8.14 | 7.90 | 7.92 | 7.92 | -2.22% | 4,074,216 |
| Feb 20, 2026 | 7.69 | 8.15 | 7.60 | 8.10 | 8.08 | 7.71% | 6,717,747 |
| Feb 19, 2026 | 7.44 | 7.57 | 7.41 | 7.52 | 7.50 | 0.80% | 3,046,610 |
| Feb 18, 2026 | 7.31 | 7.55 | 7.25 | 7.46 | 7.44 | 2.47% | 3,681,431 |
| Feb 17, 2026 | 7.42 | 7.48 | 7.24 | 7.28 | 7.26 | -1.49% | 3,791,178 |
| Feb 13, 2026 | 7.02 | 7.58 | 6.97 | 7.39 | 7.37 | 4.67% | 5,487,453 |
| Feb 12, 2026 | 6.70 | 7.28 | 6.50 | 7.06 | 7.04 | -8.19% | 12,632,596 |
| Feb 11, 2026 | 7.76 | 7.81 | 7.64 | 7.69 | 7.67 | -1.54% | 4,474,214 |
| Feb 10, 2026 | 7.91 | 8.00 | 7.81 | 7.81 | 7.79 | -1.26% | 4,174,925 |
| Feb 9, 2026 | 8.14 | 8.22 | 7.74 | 7.91 | 7.89 | -3.65% | 4,587,977 |
| Feb 6, 2026 | 8.16 | 8.43 | 7.98 | 8.21 | 8.19 | 1.36% | 4,017,894 |
| Feb 5, 2026 | 8.23 | 8.45 | 7.98 | 8.10 | 8.08 | -2.29% | 3,561,946 |
| Feb 4, 2026 | 8.06 | 8.48 | 8.05 | 8.29 | 8.27 | 3.62% | 4,013,347 |
| Feb 3, 2026 | 8.11 | 8.33 | 7.99 | 8.00 | 7.98 | -2.44% | 4,569,995 |
| Feb 2, 2026 | 8.53 | 8.53 | 8.07 | 8.20 | 8.18 | -3.98% | 5,591,047 |
| Jan 30, 2026 | 8.42 | 8.55 | 8.08 | 8.54 | 8.52 | -0.70% | 6,760,985 |
| Jan 29, 2026 | 8.88 | 8.98 | 8.49 | 8.60 | 8.58 | -3.26% | 5,533,034 |
| Jan 28, 2026 | 8.94 | 9.15 | 8.82 | 8.89 | 8.87 | -1.22% | 4,710,381 |