Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
7.06
-0.13 (-1.74%)
Dec 29, 2025, 1:53 PM EST - Market open
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 7.15 | 7.15 | 7.04 | 7.07 | - | -1.60% | 1,381,654 |
| 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 |
| Nov 24, 2025 | 7.21 | 7.21 | 6.95 | 7.06 | 7.06 | -1.94% | 4,951,506 |
| Nov 21, 2025 | 7.16 | 7.44 | 7.14 | 7.20 | 7.20 | 0.98% | 5,622,448 |
| Nov 20, 2025 | 7.44 | 7.52 | 7.05 | 7.13 | 7.13 | -4.30% | 5,321,951 |
| Nov 19, 2025 | 7.66 | 7.69 | 7.38 | 7.45 | 7.43 | -3.37% | 6,662,074 |
| Nov 18, 2025 | 7.62 | 7.83 | 7.54 | 7.71 | 7.69 | 0.78% | 5,444,614 |
| Nov 17, 2025 | 7.55 | 7.79 | 7.38 | 7.65 | 7.63 | 1.59% | 5,276,868 |
| Nov 14, 2025 | 7.68 | 7.88 | 7.45 | 7.53 | 7.51 | -1.18% | 7,124,683 |
| Nov 13, 2025 | 7.68 | 7.86 | 7.50 | 7.62 | 7.60 | -1.17% | 6,083,878 |
| Nov 12, 2025 | 7.50 | 7.85 | 7.35 | 7.71 | 7.69 | 2.53% | 7,650,383 |
| Nov 11, 2025 | 7.62 | 7.76 | 7.30 | 7.52 | 7.50 | -2.46% | 10,651,973 |
| Nov 10, 2025 | 6.92 | 7.76 | 6.85 | 7.71 | 7.69 | 13.72% | 16,800,677 |
| Nov 7, 2025 | 6.76 | 6.80 | 6.45 | 6.78 | 6.76 | 1.04% | 6,473,870 |
| Nov 6, 2025 | 6.35 | 6.77 | 6.33 | 6.71 | 6.69 | 5.17% | 8,029,107 |
| Nov 5, 2025 | 6.48 | 6.56 | 6.34 | 6.38 | 6.36 | -2.15% | 5,851,021 |
| Nov 4, 2025 | 6.59 | 6.70 | 6.49 | 6.52 | 6.50 | -2.83% | 5,103,807 |
| Nov 3, 2025 | 6.76 | 6.86 | 6.51 | 6.71 | 6.69 | -0.59% | 6,310,816 |
| Oct 31, 2025 | 6.61 | 6.93 | 6.55 | 6.75 | 6.73 | 2.74% | 8,050,608 |
| Oct 30, 2025 | 6.28 | 6.65 | 6.18 | 6.57 | 6.55 | 3.63% | 8,229,336 |
| Oct 29, 2025 | 6.67 | 6.84 | 6.32 | 6.34 | 6.32 | -4.80% | 11,367,548 |
| Oct 28, 2025 | 7.05 | 7.05 | 6.39 | 6.66 | 6.64 | -5.67% | 20,527,638 |
| Oct 27, 2025 | 7.25 | 7.64 | 6.80 | 7.06 | 7.04 | -22.93% | 34,936,490 |
| Oct 24, 2025 | 9.10 | 9.28 | 9.01 | 9.16 | 9.14 | 1.22% | 3,563,702 |
| Oct 23, 2025 | 8.91 | 9.06 | 8.87 | 9.05 | 9.03 | 1.23% | 4,633,172 |
| Oct 22, 2025 | 9.00 | 9.16 | 8.89 | 8.94 | 8.92 | -0.89% | 4,671,797 |
| Oct 21, 2025 | 9.22 | 9.30 | 8.99 | 9.02 | 9.00 | -2.38% | 3,909,662 |
| Oct 20, 2025 | 9.30 | 9.32 | 9.18 | 9.24 | 9.22 | -0.43% | 2,564,202 |
| Oct 17, 2025 | 9.29 | 9.41 | 9.14 | 9.28 | 9.26 | -1.07% | 3,357,135 |