Skip to main content
Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
16.00
+0.28 (1.78%)
At close: Jan 8, 2025, 4:00 PM
16.03
+0.03 (0.19%)
After-hours: Jan 8, 2025, 7:30 PM EST

Organon & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202515.6516.0315.2416.0016.001.78%3,903,940
Jan 7, 202515.5715.9715.5215.7215.721.55%2,642,046
Jan 6, 202515.5516.0415.3215.4815.480.26%4,142,248
Jan 3, 202514.9615.4614.8515.4415.443.21%2,194,069
Jan 2, 202515.0115.0414.6514.9614.960.27%2,383,443
Dec 31, 202414.6615.1214.5714.9214.921.91%2,729,354
Dec 30, 202414.9514.9714.6014.6414.64-2.79%2,490,038
Dec 27, 202414.9015.1414.8115.0615.060.74%2,588,622
Dec 26, 202414.6715.0114.6514.9514.951.49%2,198,327
Dec 24, 202414.6814.8114.5114.7314.730.20%1,141,102
Dec 23, 202414.5114.7413.8714.7014.700.82%4,392,894
Dec 20, 202414.5414.9214.4114.5814.580.97%31,638,798
Dec 19, 202414.5314.7914.3914.4414.44-0.48%3,877,920
Dec 18, 202414.8015.1514.5014.5114.51-1.76%3,187,114
Dec 17, 202414.5614.8114.5314.7714.771.30%3,483,582
Dec 16, 202415.2315.4114.5614.5814.58-4.71%4,447,794
Dec 13, 202415.2715.4014.7515.3015.30-0.33%5,316,877
Dec 12, 202415.6515.9515.3215.3515.35-2.10%3,833,438
Dec 11, 202415.1415.7815.0215.6815.683.70%4,162,138
Dec 10, 202415.0015.6314.8015.1215.120.47%4,003,439
Dec 9, 202415.1615.3115.0115.0515.05-0.46%3,120,612
Dec 6, 202415.6715.7515.0615.1215.12-2.83%2,755,431
Dec 5, 202415.3715.6915.2615.5615.561.30%2,092,159
Dec 4, 202415.5515.6515.2815.3615.36-1.92%2,079,241
Dec 3, 202415.6015.7415.4915.6615.660.58%1,469,842
Dec 2, 202415.8515.8515.3415.5715.57-1.89%2,606,861
Nov 29, 202416.0316.1415.7315.8715.87-0.69%1,061,000
Nov 27, 202415.8816.1515.8815.9815.981.20%1,855,226
Nov 26, 202416.1516.2015.6715.7915.79-2.35%2,776,022
Nov 25, 202415.4916.2915.4516.1716.175.82%4,571,201
Nov 22, 202414.9415.4714.9415.2815.282.62%2,549,197
Nov 21, 202414.7715.0514.7514.8914.891.09%2,219,395
Nov 20, 202414.5914.7814.4514.7314.730.96%2,310,099
Nov 19, 202414.9315.0514.3914.5914.59-3.38%3,796,047
Nov 18, 202414.9015.1514.8015.1015.100.47%2,373,395
Nov 15, 202415.2515.3414.8615.0315.03-1.83%2,832,169
Nov 14, 202415.7015.8315.2515.3115.31-1.92%1,909,142
Nov 13, 202415.5815.8515.4715.6115.610.19%2,285,020
Nov 12, 202415.5715.7215.2515.5815.58-3.17%3,638,737
Nov 11, 202416.1716.4516.0516.0915.810.31%2,845,758
Nov 8, 202416.1916.2715.9516.0415.76-0.50%2,570,213
Nov 7, 202416.0016.3515.9416.1215.842.03%3,355,170
Nov 6, 202416.7516.8215.7415.8015.52-4.01%5,543,896
Nov 5, 202416.7416.8515.9816.4616.17-2.72%7,657,787
Nov 4, 202417.9618.0216.8216.9216.62-6.36%4,597,287
Nov 1, 202418.5018.9418.0518.0717.75-3.78%2,702,952
Oct 31, 202418.0119.0517.8618.7818.454.74%4,092,822
Oct 30, 202417.7518.1217.5717.9317.610.45%3,347,052
Oct 29, 202417.3317.8817.2017.8517.542.23%3,105,981
Oct 28, 202417.3617.5217.2417.4617.151.75%1,557,584
Oct 25, 202417.2717.3617.1417.1616.86-0.35%1,533,416
Oct 24, 202417.2017.3417.1017.2216.920.06%1,991,600
Oct 23, 202417.3117.4317.1617.2116.91-0.81%1,770,607
Oct 22, 202417.4117.4817.2517.3517.04-0.57%1,340,402
Oct 21, 202417.5617.7917.4217.4517.14-0.91%1,966,086
Oct 18, 202417.6917.7317.4417.6117.30-0.17%1,757,020
Oct 17, 202417.9817.9817.6017.6417.33-1.67%1,656,522
Oct 16, 202418.1518.2717.9417.9417.62-0.55%2,190,576
Oct 15, 202418.0618.3517.9018.0417.72-0.33%2,358,957
Oct 14, 202417.9618.1517.8118.1017.780.56%1,608,338
Oct 11, 202417.9718.1617.8818.0017.680.11%1,841,061
Oct 10, 202418.0318.0817.7217.9817.66-0.28%2,095,629
Oct 9, 202418.1218.1717.9318.0317.71-0.39%1,952,364
Oct 8, 202418.0418.1817.9618.1017.78-0.11%1,760,085
Oct 7, 202418.3318.3317.8418.1217.80-0.93%2,854,771
Oct 4, 202418.4018.5318.2518.2917.970.16%2,175,754
Oct 3, 202418.5018.6518.2218.2617.94-1.72%2,203,819
Oct 2, 202418.8818.9318.5018.5818.25-1.33%2,029,511
Oct 1, 202419.1019.1518.6318.8318.50-1.57%2,161,710
Sep 30, 202419.2619.3519.0819.1318.79-0.26%2,608,587
Sep 27, 202419.3919.4119.0419.1818.840.05%1,627,647
Sep 26, 202419.1819.2618.9819.1718.830.74%1,706,107
Sep 25, 202419.7019.7318.9619.0318.69-3.20%2,411,840
Sep 24, 202419.8019.8319.5119.6619.31-0.30%1,279,850
Sep 23, 202419.5519.7919.4619.7219.371.18%1,254,414
Sep 20, 202420.0920.0919.4319.4919.15-3.42%5,887,693
Sep 19, 202420.2620.4819.7020.1819.821.05%2,648,879
Sep 18, 202420.5120.5819.4219.9719.62-2.82%3,863,109
Sep 17, 202420.9320.9620.3820.5520.19-1.58%1,345,810
Sep 16, 202420.5121.0620.4120.8820.512.00%1,087,138
Sep 13, 202420.5420.9220.4420.4720.110.89%1,053,421
Sep 12, 202420.1020.3320.0420.2919.930.64%1,280,382
Sep 11, 202420.0120.2719.7120.1619.800.35%1,181,125
Sep 10, 202420.1520.2219.8520.0919.74-0.45%1,284,237
Sep 9, 202420.4420.5920.1420.1819.82-1.51%1,359,237
Sep 6, 202420.9621.2520.4820.4920.13-4.07%1,647,837
Sep 5, 202422.4022.4221.2821.3620.98-3.87%1,356,711
Sep 4, 202422.0322.3121.9322.2221.830.63%885,762
Sep 3, 202422.0722.3221.8422.0821.69-1.21%1,251,044
Aug 30, 202422.4422.6122.1522.3521.960.18%1,446,988
Aug 29, 202422.6422.6722.2622.3121.92-0.71%1,217,654
Aug 28, 202422.2122.6022.1922.4722.070.27%1,105,175
Aug 27, 202422.9222.9822.1422.4122.01-2.69%1,465,400
Aug 26, 202422.4023.1022.2723.0322.623.00%1,914,142
Aug 23, 202421.0022.4920.9222.3621.977.04%2,945,610
Aug 22, 202421.0821.0820.7820.8920.52-0.67%1,113,953
Aug 21, 202420.8521.0520.7021.0320.661.11%1,681,418
Aug 20, 202420.7621.3120.7120.8020.43-0.76%1,459,387
Aug 19, 202420.4120.9920.1920.9620.593.00%1,674,098
Aug 16, 202419.9520.4719.7620.3519.990.64%1,720,729