Skip to main content
Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
14.35
-0.56 (-3.76%)
At close: Mar 3, 2025, 4:00 PM
14.60
+0.25 (1.74%)
After-hours: Mar 3, 2025, 6:12 PM EST

Organon & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202515.0415.0714.2214.3514.35-3.76%5,015,899
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
Jan 22, 202515.7915.9715.7515.8715.58-0.06%1,863,410
Jan 21, 202515.8515.9615.2915.8815.590.89%2,786,178
Jan 17, 202516.0916.2315.7415.7415.45-2.72%2,946,573
Jan 16, 202515.6216.2015.5216.1815.892.86%2,119,388
Jan 15, 202516.1516.1515.6015.7315.44-0.51%1,742,592
Jan 14, 202515.7916.0515.7315.8115.520.96%2,650,705
Jan 13, 202515.8915.9915.5115.6615.38-1.20%2,619,502
Jan 10, 202515.9116.1015.7515.8515.56-0.94%4,074,191
Jan 8, 202515.6516.0315.2416.0015.711.78%3,903,940
Jan 7, 202515.5715.9715.5215.7215.431.55%2,642,046
Jan 6, 202515.5516.0415.3215.4815.200.26%4,142,248
Jan 3, 202514.9615.4614.8515.4415.163.21%2,194,069
Jan 2, 202515.0115.0414.6514.9614.690.27%2,383,443
Dec 31, 202414.6615.1214.5714.9214.651.91%2,729,354
Dec 30, 202414.9514.9714.6014.6414.37-2.79%2,490,038
Dec 27, 202414.9015.1414.8115.0614.790.74%2,588,622
Dec 26, 202414.6715.0114.6514.9514.681.49%2,198,327
Dec 24, 202414.6814.8114.5114.7314.460.20%1,141,102
Dec 23, 202414.5114.7413.8714.7014.430.82%4,392,894
Dec 20, 202414.5414.9214.4114.5814.310.97%31,638,798
Dec 19, 202414.5314.7914.3914.4414.18-0.48%3,877,920
Dec 18, 202414.8015.1514.5014.5114.25-1.76%3,187,114
Dec 17, 202414.5614.8114.5314.7714.501.30%3,483,582
Dec 16, 202415.2315.4114.5614.5814.31-4.71%4,447,794
Dec 13, 202415.2715.4014.7515.3015.02-0.33%5,316,877
Dec 12, 202415.6515.9515.3215.3515.07-2.10%3,833,438
Dec 11, 202415.1415.7815.0215.6815.393.70%4,162,138
Dec 10, 202415.0015.6314.8015.1214.840.47%4,003,439
Dec 9, 202415.1615.3115.0115.0514.78-0.46%3,120,612
Dec 6, 202415.6715.7515.0615.1214.84-2.83%2,755,431
Dec 5, 202415.3715.6915.2615.5615.281.30%2,092,159
Dec 4, 202415.5515.6515.2815.3615.08-1.92%2,079,241
Dec 3, 202415.6015.7415.4915.6615.380.58%1,469,842
Dec 2, 202415.8515.8515.3415.5715.29-1.89%2,606,861
Nov 29, 202416.0316.1415.7315.8715.58-0.69%1,061,000
Nov 27, 202415.8816.1515.8815.9815.691.20%1,855,226
Nov 26, 202416.1516.2015.6715.7915.50-2.35%2,776,022
Nov 25, 202415.4916.2915.4516.1715.885.82%4,571,201
Nov 22, 202414.9415.4714.9415.2815.002.62%2,549,197
Nov 21, 202414.7715.0514.7514.8914.621.09%2,219,395
Nov 20, 202414.5914.7814.4514.7314.460.96%2,310,099
Nov 19, 202414.9315.0514.3914.5914.32-3.38%3,796,047
Nov 18, 202414.9015.1514.8015.1014.830.47%2,373,395
Nov 15, 202415.2515.3414.8615.0314.76-1.83%2,832,169
Nov 14, 202415.7015.8315.2515.3115.03-1.92%1,909,142
Nov 13, 202415.5815.8515.4715.6115.330.19%2,285,020
Nov 12, 202415.5715.7215.2515.5815.30-3.17%3,638,737
Nov 11, 202416.1716.4516.0516.0915.520.31%2,845,758
Nov 8, 202416.1916.2715.9516.0415.47-0.50%2,570,213
Nov 7, 202416.0016.3515.9416.1215.552.03%3,355,170
Nov 6, 202416.7516.8215.7415.8015.24-4.01%5,543,896
Nov 5, 202416.7416.8515.9816.4615.88-2.72%7,657,787
Nov 4, 202417.9618.0216.8216.9216.32-6.36%4,597,287
Nov 1, 202418.5018.9418.0518.0717.43-3.78%2,702,952
Oct 31, 202418.0119.0517.8618.7818.114.74%4,092,822
Oct 30, 202417.7518.1217.5717.9317.290.45%3,347,052
Oct 29, 202417.3317.8817.2017.8517.222.23%3,105,981
Oct 28, 202417.3617.5217.2417.4616.841.75%1,557,584
Oct 25, 202417.2717.3617.1417.1616.55-0.35%1,533,416
Oct 24, 202417.2017.3417.1017.2216.610.06%1,991,600
Oct 23, 202417.3117.4317.1617.2116.60-0.81%1,770,607
Oct 22, 202417.4117.4817.2517.3516.73-0.57%1,340,402
Oct 21, 202417.5617.7917.4217.4516.83-0.91%1,966,086
Oct 18, 202417.6917.7317.4417.6116.98-0.17%1,757,020
Oct 17, 202417.9817.9817.6017.6417.01-1.67%1,656,522
Oct 16, 202418.1518.2717.9417.9417.30-0.55%2,190,576
Oct 15, 202418.0618.3517.9018.0417.40-0.33%2,358,957
Oct 14, 202417.9618.1517.8118.1017.460.56%1,608,338
Oct 11, 202417.9718.1617.8818.0017.360.11%1,841,061
Oct 10, 202418.0318.0817.7217.9817.34-0.28%2,095,629
Oct 9, 202418.1218.1717.9318.0317.39-0.39%1,952,364
Oct 8, 202418.0418.1817.9618.1017.46-0.11%1,760,085
Oct 7, 202418.3318.3317.8418.1217.48-0.93%2,854,771