Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
8.21
+0.11 (1.36%)
At close: Feb 6, 2026, 4:00 PM EST
8.16
-0.05 (-0.61%)
After-hours: Feb 6, 2026, 7:23 PM EST
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.16 | 8.43 | 7.98 | 8.21 | 8.21 | 1.36% | 4,016,861 |
| Feb 5, 2026 | 8.23 | 8.45 | 7.98 | 8.10 | 8.10 | -2.29% | 3,556,172 |
| Feb 4, 2026 | 8.06 | 8.48 | 8.05 | 8.29 | 8.29 | 3.62% | 4,011,948 |
| Feb 3, 2026 | 8.11 | 8.33 | 7.99 | 8.00 | 8.00 | -2.44% | 4,569,303 |
| Feb 2, 2026 | 8.53 | 8.53 | 8.07 | 8.20 | 8.20 | -3.98% | 5,588,467 |
| Jan 30, 2026 | 8.42 | 8.55 | 8.08 | 8.54 | 8.54 | -0.70% | 6,760,553 |
| Jan 29, 2026 | 8.88 | 8.98 | 8.49 | 8.60 | 8.60 | -3.26% | 5,530,667 |
| Jan 28, 2026 | 8.94 | 9.15 | 8.82 | 8.89 | 8.89 | -1.22% | 4,701,910 |
| Jan 27, 2026 | 9.00 | 9.22 | 8.86 | 9.00 | 9.00 | -1.10% | 3,664,317 |
| Jan 26, 2026 | 9.74 | 9.74 | 9.09 | 9.10 | 9.10 | -6.76% | 4,314,329 |
| Jan 23, 2026 | 9.75 | 9.94 | 9.70 | 9.76 | 9.76 | 0.21% | 4,476,718 |
| Jan 22, 2026 | 9.63 | 9.80 | 9.23 | 9.74 | 9.74 | 1.56% | 5,420,040 |
| Jan 21, 2026 | 9.50 | 9.62 | 9.09 | 9.59 | 9.59 | 1.37% | 6,955,505 |
| Jan 20, 2026 | 9.15 | 9.64 | 8.95 | 9.46 | 9.46 | 7.99% | 24,893,316 |
| Jan 16, 2026 | 8.67 | 8.80 | 8.61 | 8.76 | 8.76 | 0.69% | 4,579,265 |
| Jan 15, 2026 | 8.58 | 8.73 | 8.17 | 8.70 | 8.70 | 1.05% | 6,531,025 |
| Jan 14, 2026 | 8.52 | 8.69 | 8.43 | 8.61 | 8.61 | 2.14% | 4,717,273 |
| Jan 13, 2026 | 8.29 | 8.57 | 8.20 | 8.43 | 8.43 | 3.82% | 8,349,828 |
| Jan 12, 2026 | 8.05 | 8.21 | 7.96 | 8.12 | 8.12 | 0.87% | 6,943,453 |
| Jan 9, 2026 | 8.19 | 8.29 | 7.90 | 8.05 | 8.05 | -0.98% | 3,822,561 |
| Jan 8, 2026 | 8.09 | 8.40 | 8.03 | 8.13 | 8.13 | -0.73% | 7,822,580 |
| Jan 7, 2026 | 8.14 | 8.49 | 7.96 | 8.19 | 8.19 | 1.49% | 7,153,361 |
| Jan 6, 2026 | 7.40 | 8.14 | 7.39 | 8.07 | 8.07 | 8.47% | 8,622,891 |
| Jan 5, 2026 | 7.20 | 7.75 | 7.18 | 7.44 | 7.44 | 2.76% | 6,512,816 |
| Jan 2, 2026 | 7.25 | 7.43 | 7.15 | 7.24 | 7.24 | 0.98% | 3,193,881 |
| Dec 31, 2025 | 7.11 | 7.27 | 7.08 | 7.17 | 7.17 | 0.56% | 3,342,796 |
| Dec 30, 2025 | 7.10 | 7.23 | 7.10 | 7.13 | 7.13 | 0.28% | 4,431,942 |
| Dec 29, 2025 | 7.15 | 7.15 | 7.02 | 7.11 | 7.11 | -0.97% | 4,323,105 |
| Dec 26, 2025 | 7.15 | 7.21 | 7.01 | 7.18 | 7.18 | 1.27% | 2,589,712 |
| Dec 24, 2025 | 7.07 | 7.18 | 7.03 | 7.09 | 7.09 | - | 2,020,719 |
| Dec 23, 2025 | 6.98 | 7.11 | 6.97 | 7.09 | 7.09 | 1.58% | 3,572,089 |
| Dec 22, 2025 | 6.80 | 7.01 | 6.79 | 6.98 | 6.98 | 2.20% | 4,968,224 |
| Dec 19, 2025 | 6.80 | 6.92 | 6.75 | 6.83 | 6.83 | -0.15% | 7,218,155 |
| Dec 18, 2025 | 7.01 | 7.04 | 6.76 | 6.84 | 6.84 | -2.15% | 4,731,114 |
| Dec 17, 2025 | 6.95 | 7.14 | 6.94 | 6.99 | 6.99 | 0.29% | 4,503,885 |
| Dec 16, 2025 | 7.00 | 7.01 | 6.82 | 6.97 | 6.97 | -0.71% | 4,990,499 |
| Dec 15, 2025 | 7.20 | 7.32 | 7.00 | 7.02 | 7.02 | -2.09% | 5,672,740 |
| Dec 12, 2025 | 7.37 | 7.39 | 7.05 | 7.17 | 7.17 | -2.58% | 4,680,395 |
| Dec 11, 2025 | 7.25 | 7.49 | 7.23 | 7.36 | 7.36 | 2.51% | 4,386,864 |
| Dec 10, 2025 | 7.00 | 7.27 | 6.90 | 7.18 | 7.18 | 3.31% | 7,204,243 |
| Dec 9, 2025 | 7.12 | 7.26 | 6.90 | 6.95 | 6.95 | -4.66% | 5,317,859 |
| Dec 8, 2025 | 7.14 | 7.34 | 7.10 | 7.29 | 7.29 | 2.10% | 5,009,423 |
| Dec 5, 2025 | 7.14 | 7.19 | 7.04 | 7.14 | 7.14 | - | 3,325,843 |
| Dec 4, 2025 | 7.28 | 7.32 | 7.09 | 7.14 | 7.14 | -1.79% | 3,178,286 |
| Dec 3, 2025 | 7.53 | 7.61 | 7.24 | 7.27 | 7.27 | -2.94% | 3,948,987 |
| Dec 2, 2025 | 7.63 | 7.67 | 7.35 | 7.49 | 7.49 | -1.45% | 5,116,011 |
| Dec 1, 2025 | 7.68 | 7.81 | 7.59 | 7.60 | 7.60 | -1.43% | 3,904,189 |
| Nov 28, 2025 | 7.77 | 7.85 | 7.67 | 7.71 | 7.71 | -0.39% | 1,951,631 |
| Nov 26, 2025 | 7.50 | 7.86 | 7.45 | 7.74 | 7.74 | 3.06% | 4,718,026 |
| Nov 25, 2025 | 7.13 | 7.54 | 7.11 | 7.51 | 7.51 | 6.37% | 4,904,110 |