Organon & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	13.44	13.45	13.41	13.42	13.42	-	2,463,114
May 18, 2026	13.42	13.47	13.40	13.42	13.42	0.15%	4,159,938
May 15, 2026	13.37	13.41	13.34	13.40	13.40	0.30%	3,280,035
May 14, 2026	13.33	13.37	13.33	13.36	13.36	0.15%	3,938,786
May 13, 2026	13.33	13.35	13.30	13.34	13.34	0.23%	5,805,585
May 12, 2026	13.34	13.34	13.28	13.31	13.31	-0.15%	4,864,461
May 11, 2026	13.35	13.38	13.31	13.33	13.33	-0.15%	4,928,154
May 8, 2026	13.36	13.37	13.28	13.35	13.33	0.23%	6,777,342
May 7, 2026	13.37	13.43	13.31	13.32	13.30	-0.67%	8,092,588
May 6, 2026	13.34	13.44	13.33	13.41	13.39	0.45%	8,263,587
May 5, 2026	13.29	13.35	13.27	13.35	13.33	0.68%	7,239,974
May 4, 2026	13.29	13.30	13.26	13.26	13.24	-0.23%	6,412,527
May 1, 2026	13.31	13.32	13.25	13.29	13.27	0.30%	9,978,222
Apr 30, 2026	13.32	13.39	13.25	13.25	13.23	-0.67%	14,909,242
Apr 29, 2026	13.34	13.36	13.30	13.34	13.32	0.15%	17,214,617
Apr 28, 2026	13.19	13.38	13.18	13.32	13.30	1.22%	36,739,772
Apr 27, 2026	13.22	13.24	13.15	13.16	13.14	16.87%	133,824,436
Apr 24, 2026	10.75	11.58	9.96	11.26	11.24	30.93%	31,875,916
Apr 23, 2026	9.09	9.10	8.51	8.60	8.59	-5.91%	4,266,000
Apr 22, 2026	8.97	9.39	8.91	9.14	9.13	3.39%	6,604,031
Apr 21, 2026	9.26	9.46	8.79	8.84	8.83	-4.54%	5,599,727
Apr 20, 2026	9.68	9.83	9.21	9.26	9.25	-5.12%	7,249,763
Apr 17, 2026	9.25	9.78	9.21	9.76	9.75	4.61%	7,003,230
Apr 16, 2026	9.67	9.77	9.15	9.33	9.32	1.30%	10,268,260
Apr 15, 2026	8.72	9.35	8.34	9.21	9.20	5.86%	9,638,394
Apr 14, 2026	8.56	8.81	8.13	8.70	8.69	1.87%	6,954,883
Apr 13, 2026	8.57	8.95	8.12	8.54	8.53	-3.28%	14,085,175
Apr 10, 2026	8.01	8.93	7.94	8.83	8.82	27.79%	39,484,105
Apr 9, 2026	5.83	6.96	5.82	6.91	6.90	17.92%	10,019,134
Apr 8, 2026	6.27	6.30	5.84	5.86	5.85	-4.25%	4,985,562
Apr 7, 2026	6.00	6.19	5.94	6.12	6.11	1.16%	3,022,157
Apr 6, 2026	6.35	6.40	6.01	6.05	6.04	-4.87%	2,960,107
Apr 2, 2026	6.04	6.37	5.95	6.36	6.35	3.58%	3,396,809
Apr 1, 2026	5.97	6.17	5.90	6.14	6.13	2.50%	4,465,764
Mar 31, 2026	5.75	6.02	5.74	5.99	5.98	5.09%	3,003,432
Mar 30, 2026	5.92	5.93	5.69	5.70	5.69	-2.40%	3,270,531
Mar 27, 2026	6.10	6.15	5.83	5.84	5.83	-3.47%	2,931,036
Mar 26, 2026	6.05	6.29	6.01	6.05	6.04	-0.82%	2,519,791
Mar 25, 2026	6.22	6.23	6.03	6.10	6.09	-0.16%	3,743,222
Mar 24, 2026	6.00	6.23	5.94	6.11	6.10	0.33%	3,943,115
Mar 23, 2026	6.15	6.18	5.76	6.09	6.08	1.00%	5,920,091
Mar 20, 2026	6.29	6.30	6.02	6.03	6.02	-3.83%	6,336,029
Mar 19, 2026	6.20	6.31	6.18	6.27	6.26	0.64%	2,670,759
Mar 18, 2026	6.26	6.29	6.16	6.23	6.22	-2.50%	3,315,391
Mar 17, 2026	6.40	6.53	6.32	6.39	6.38	0.79%	2,774,605
Mar 16, 2026	6.41	6.42	6.24	6.34	6.33	-0.16%	3,536,621
Mar 13, 2026	6.34	6.48	6.32	6.35	6.34	0.32%	2,839,452
Mar 12, 2026	6.37	6.48	6.28	6.33	6.32	-1.09%	4,056,005
Mar 11, 2026	6.45	6.52	6.38	6.40	6.39	-1.23%	2,456,705
Mar 10, 2026	6.56	6.62	6.34	6.48	6.47	-0.77%	3,801,260