Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
6.66
-0.40 (-5.67%)
At close: Oct 28, 2025, 4:00 PM EDT
6.66
0.00 (0.02%)
After-hours: Oct 28, 2025, 7:58 PM EDT

Organon & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20257.057.056.396.666.66-5.67%20,490,170
Oct 27, 20257.257.646.807.067.06-22.93%34,936,490
Oct 24, 20259.109.289.019.169.161.22%3,563,702
Oct 23, 20258.919.068.879.059.051.23%4,633,172
Oct 22, 20259.009.168.898.948.94-0.89%4,671,797
Oct 21, 20259.229.308.999.029.02-2.38%3,909,662
Oct 20, 20259.309.329.189.249.24-0.43%2,564,202
Oct 17, 20259.299.419.149.289.28-1.07%3,357,135
Oct 16, 20259.539.599.179.389.38-1.78%4,253,682
Oct 15, 20259.579.729.519.559.55-0.10%2,900,234
Oct 14, 20259.549.669.419.569.56-0.42%3,472,902
Oct 13, 20259.669.799.589.609.60-3,150,702
Oct 10, 20259.919.919.569.609.60-3.23%3,089,998
Oct 9, 202510.3010.349.769.929.92-3.13%3,743,200
Oct 8, 202510.6910.7710.2110.2410.24-3.40%4,045,539
Oct 7, 202510.8310.8910.5210.6010.60-2.21%3,142,408
Oct 6, 202511.0011.0510.8210.8410.84-1.54%2,995,421
Oct 3, 202511.0311.2911.0011.0111.010.64%4,256,494
Oct 2, 202510.9011.0810.8410.9410.94-0.45%2,110,202
Oct 1, 202510.6811.1510.6810.9910.992.90%4,401,242
Sep 30, 202510.3410.6810.2310.6810.683.19%3,572,331
Sep 29, 202510.2410.3810.0710.3510.351.37%2,611,538
Sep 26, 202510.1810.2510.0710.2110.210.89%3,188,623
Sep 25, 202510.3510.3810.0510.1210.12-2.79%3,057,503
Sep 24, 202510.5510.6710.3310.4110.41-1.23%2,217,790
Sep 23, 202510.6110.8310.5310.5410.54-0.28%2,870,030
Sep 22, 202510.4310.7010.3310.5710.571.15%3,524,782
Sep 19, 202510.8510.8610.3410.4510.45-3.69%9,658,610
Sep 18, 202510.4610.8810.4210.8510.853.83%3,834,706
Sep 17, 202510.3610.9510.3310.4510.450.87%5,392,945
Sep 16, 202510.3710.5610.2410.3610.36-0.38%3,698,697
Sep 15, 202510.7010.7110.2910.4010.40-2.35%3,894,850
Sep 12, 202510.5710.7210.5010.6510.65-0.09%2,698,199
Sep 11, 202510.3510.6610.3410.6610.663.90%3,109,151
Sep 10, 202510.3110.4610.1310.2610.26-1.06%3,039,608
Sep 9, 202510.4810.5810.2610.3710.37-0.96%2,884,749
Sep 8, 202510.2310.529.9810.4710.470.87%3,887,247
Sep 5, 20259.7010.429.6710.3810.387.23%4,651,394
Sep 4, 20259.829.949.619.689.68-1.53%4,071,627
Sep 3, 20259.359.879.359.839.834.35%3,924,803
Sep 2, 20259.359.469.169.429.42-2,745,223
Aug 29, 20259.159.459.129.429.422.61%4,579,425
Aug 28, 20259.259.258.999.189.18-0.22%3,466,629
Aug 27, 20259.049.258.959.209.201.43%3,175,176
Aug 26, 20259.019.118.979.079.070.11%3,565,594
Aug 25, 20259.389.399.059.069.06-3.92%3,615,122
Aug 22, 20259.399.649.339.439.431.62%3,550,502
Aug 21, 20259.299.399.219.289.28-0.96%4,201,499
Aug 20, 20259.309.489.199.379.371.19%3,530,981
Aug 19, 20259.389.469.159.269.26-0.22%3,859,591