Organon & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.49	13.53	13.49	13.52	13.52	0.22%	1,585,284
Jul 16, 2026	13.49	13.51	13.49	13.49	13.49	-	2,695,184
Jul 15, 2026	13.50	13.51	13.49	13.49	13.49	-0.07%	2,309,211
Jul 14, 2026	13.50	13.51	13.49	13.50	13.50	-	1,938,200
Jul 13, 2026	13.52	13.53	13.49	13.50	13.50	-0.15%	1,616,406
Jul 10, 2026	13.49	13.53	13.48	13.52	13.52	0.22%	3,021,619
Jul 9, 2026	13.50	13.51	13.49	13.49	13.49	0.15%	1,072,144
Jul 8, 2026	13.50	13.51	13.46	13.47	13.47	-0.30%	4,030,735
Jul 7, 2026	13.56	13.56	13.49	13.51	13.51	-0.37%	2,894,896
Jul 6, 2026	13.55	13.58	13.50	13.56	13.56	0.07%	4,242,037
Jul 2, 2026	13.57	13.59	13.53	13.55	13.55	0.15%	1,496,684
Jul 1, 2026	13.51	13.60	13.51	13.53	13.53	-0.07%	2,522,715
Jun 30, 2026	13.50	13.55	13.49	13.54	13.54	-0.07%	1,782,279
Jun 29, 2026	13.51	13.55	13.50	13.55	13.55	0.37%	1,432,450
Jun 26, 2026	13.46	13.56	13.46	13.50	13.50	0.22%	2,817,680
Jun 25, 2026	13.49	13.49	13.46	13.47	13.47	-0.07%	1,266,799
Jun 24, 2026	13.46	13.47	13.44	13.48	13.48	0.22%	2,990,430
Jun 23, 2026	13.40	13.46	13.39	13.45	13.45	0.37%	1,530,552
Jun 22, 2026	13.42	13.44	13.39	13.40	13.40	-0.22%	2,201,383
Jun 18, 2026	13.44	13.44	13.40	13.43	13.43	0.07%	5,052,208
Jun 17, 2026	13.42	13.47	13.42	13.42	13.42	-	2,727,992
Jun 16, 2026	13.44	13.45	13.42	13.42	13.42	-0.15%	2,543,395
Jun 15, 2026	13.43	13.46	13.42	13.44	13.44	-	2,120,154
Jun 12, 2026	13.47	13.49	13.43	13.44	13.44	-0.07%	1,814,889
Jun 11, 2026	13.40	13.49	13.40	13.45	13.45	0.52%	4,125,807
Jun 10, 2026	13.39	13.42	13.37	13.38	13.38	-0.15%	1,672,298
Jun 9, 2026	13.40	13.45	13.38	13.40	13.40	0.07%	1,721,237
Jun 8, 2026	13.40	13.41	13.37	13.39	13.39	0.22%	2,754,716
Jun 5, 2026	13.38	13.40	13.36	13.36	13.36	-0.30%	2,132,822
Jun 4, 2026	13.40	13.40	13.39	13.40	13.40	-	1,325,905
Jun 3, 2026	13.36	13.40	13.36	13.40	13.40	0.15%	2,564,415
Jun 2, 2026	13.39	13.40	13.36	13.38	13.38	0.15%	2,525,102
Jun 1, 2026	13.37	13.40	13.35	13.36	13.36	0.15%	3,478,167
May 29, 2026	13.35	13.39	13.34	13.34	13.34	-0.07%	3,616,920
May 28, 2026	13.38	13.39	13.35	13.35	13.35	-0.22%	3,268,047
May 27, 2026	13.41	13.43	13.37	13.38	13.38	-0.22%	3,264,718
May 26, 2026	13.44	13.44	13.39	13.41	13.41	-0.15%	2,632,938
May 22, 2026	13.43	13.46	13.42	13.43	13.43	0.07%	2,050,355
May 21, 2026	13.43	13.47	13.42	13.42	13.42	-0.30%	3,498,466
May 20, 2026	13.43	13.48	13.41	13.46	13.46	0.30%	2,420,751
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	-	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