Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
10.24
-0.36 (-3.40%)
At close: Oct 8, 2025, 4:00 PM EDT
10.24
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.69 | 10.77 | 10.21 | 10.26 | - | -3.25% | 1,833,372 |
| Oct 7, 2025 | 10.83 | 10.89 | 10.52 | 10.60 | 10.60 | -2.21% | 3,142,408 |
| Oct 6, 2025 | 11.00 | 11.05 | 10.82 | 10.84 | 10.84 | -1.54% | 2,995,421 |
| Oct 3, 2025 | 11.03 | 11.29 | 11.00 | 11.01 | 11.01 | 0.64% | 4,256,494 |
| Oct 2, 2025 | 10.90 | 11.08 | 10.84 | 10.94 | 10.94 | -0.45% | 2,110,202 |
| Oct 1, 2025 | 10.68 | 11.15 | 10.68 | 10.99 | 10.99 | 2.90% | 4,401,242 |
| Sep 30, 2025 | 10.34 | 10.68 | 10.23 | 10.68 | 10.68 | 3.19% | 3,572,331 |
| Sep 29, 2025 | 10.24 | 10.38 | 10.07 | 10.35 | 10.35 | 1.37% | 2,611,538 |
| Sep 26, 2025 | 10.18 | 10.25 | 10.07 | 10.21 | 10.21 | 0.89% | 3,188,623 |
| Sep 25, 2025 | 10.35 | 10.38 | 10.05 | 10.12 | 10.12 | -2.79% | 3,057,503 |
| Sep 24, 2025 | 10.55 | 10.67 | 10.33 | 10.41 | 10.41 | -1.23% | 2,217,790 |
| Sep 23, 2025 | 10.61 | 10.83 | 10.53 | 10.54 | 10.54 | -0.28% | 2,870,030 |
| Sep 22, 2025 | 10.43 | 10.70 | 10.33 | 10.57 | 10.57 | 1.15% | 3,524,782 |
| Sep 19, 2025 | 10.85 | 10.86 | 10.34 | 10.45 | 10.45 | -3.69% | 9,658,610 |
| Sep 18, 2025 | 10.46 | 10.88 | 10.42 | 10.85 | 10.85 | 3.83% | 3,834,706 |
| Sep 17, 2025 | 10.36 | 10.95 | 10.33 | 10.45 | 10.45 | 0.87% | 5,392,945 |
| Sep 16, 2025 | 10.37 | 10.56 | 10.24 | 10.36 | 10.36 | -0.38% | 3,698,697 |
| Sep 15, 2025 | 10.70 | 10.71 | 10.29 | 10.40 | 10.40 | -2.35% | 3,894,850 |
| Sep 12, 2025 | 10.57 | 10.72 | 10.50 | 10.65 | 10.65 | -0.09% | 2,698,199 |
| Sep 11, 2025 | 10.35 | 10.66 | 10.34 | 10.66 | 10.66 | 3.90% | 3,109,151 |
| Sep 10, 2025 | 10.31 | 10.46 | 10.13 | 10.26 | 10.26 | -1.06% | 3,039,608 |
| Sep 9, 2025 | 10.48 | 10.58 | 10.26 | 10.37 | 10.37 | -0.96% | 2,884,749 |
| Sep 8, 2025 | 10.23 | 10.52 | 9.98 | 10.47 | 10.47 | 0.87% | 3,887,247 |
| Sep 5, 2025 | 9.70 | 10.42 | 9.67 | 10.38 | 10.38 | 7.23% | 4,651,394 |
| Sep 4, 2025 | 9.82 | 9.94 | 9.61 | 9.68 | 9.68 | -1.53% | 4,071,627 |
| Sep 3, 2025 | 9.35 | 9.87 | 9.35 | 9.83 | 9.83 | 4.35% | 3,924,803 |
| Sep 2, 2025 | 9.35 | 9.46 | 9.16 | 9.42 | 9.42 | - | 2,745,223 |
| Aug 29, 2025 | 9.15 | 9.45 | 9.12 | 9.42 | 9.42 | 2.61% | 4,579,425 |
| Aug 28, 2025 | 9.25 | 9.25 | 8.99 | 9.18 | 9.18 | -0.22% | 3,466,629 |
| Aug 27, 2025 | 9.04 | 9.25 | 8.95 | 9.20 | 9.20 | 1.43% | 3,175,176 |
| Aug 26, 2025 | 9.01 | 9.11 | 8.97 | 9.07 | 9.07 | 0.11% | 3,565,594 |
| Aug 25, 2025 | 9.38 | 9.39 | 9.05 | 9.06 | 9.06 | -3.92% | 3,615,122 |
| Aug 22, 2025 | 9.39 | 9.64 | 9.33 | 9.43 | 9.43 | 1.62% | 3,550,502 |
| Aug 21, 2025 | 9.29 | 9.39 | 9.21 | 9.28 | 9.28 | -0.96% | 4,201,499 |
| Aug 20, 2025 | 9.30 | 9.48 | 9.19 | 9.37 | 9.37 | 1.19% | 3,530,981 |
| Aug 19, 2025 | 9.38 | 9.46 | 9.15 | 9.26 | 9.26 | -0.22% | 3,859,591 |
| Aug 18, 2025 | 9.48 | 9.57 | 9.24 | 9.28 | 9.28 | -1.69% | 5,114,368 |
| Aug 15, 2025 | 9.46 | 9.59 | 9.34 | 9.44 | 9.44 | 0.53% | 3,048,716 |
| Aug 14, 2025 | 9.23 | 9.41 | 9.16 | 9.39 | 9.37 | 0.32% | 3,578,625 |
| Aug 13, 2025 | 9.12 | 9.43 | 9.00 | 9.36 | 9.34 | 3.43% | 3,710,146 |
| Aug 12, 2025 | 9.16 | 9.26 | 8.99 | 9.05 | 9.03 | 0.44% | 3,728,709 |
| Aug 11, 2025 | 9.20 | 9.36 | 8.93 | 9.01 | 8.99 | -2.28% | 4,760,536 |
| Aug 8, 2025 | 9.14 | 9.31 | 9.01 | 9.22 | 9.20 | 1.21% | 5,253,691 |
| Aug 7, 2025 | 8.78 | 9.20 | 8.64 | 9.11 | 9.09 | 4.47% | 5,888,742 |
| Aug 6, 2025 | 8.43 | 8.79 | 8.32 | 8.72 | 8.70 | 3.81% | 7,301,912 |
| Aug 5, 2025 | 10.30 | 10.31 | 8.38 | 8.40 | 8.38 | -13.13% | 12,952,867 |
| Aug 4, 2025 | 9.80 | 9.87 | 9.56 | 9.67 | 9.65 | -0.82% | 7,359,815 |
| Aug 1, 2025 | 9.79 | 9.87 | 9.53 | 9.75 | 9.73 | 0.52% | 3,693,622 |
| Jul 31, 2025 | 10.01 | 10.05 | 9.65 | 9.70 | 9.68 | -3.39% | 4,759,120 |
| Jul 30, 2025 | 10.26 | 10.39 | 10.03 | 10.04 | 10.02 | -0.99% | 4,010,400 |