Organon & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.83	13.88	13.83	13.86	13.86	0.04%	800,951
Nov 3, 2026	13.83	13.85	13.83	13.85	13.85	0.22%	3,657,927
Nov 2, 2026	13.85	13.85	13.82	13.82	13.82	-0.14%	2,147,317
Oct 30, 2026	13.83	13.84	13.81	13.84	13.84	0.22%	1,848,063
Oct 29, 2026	13.76	13.83	13.76	13.81	13.81	0.22%	2,510,119
Oct 28, 2026	13.75	13.78	13.75	13.78	13.78	0.22%	3,162,986
Oct 27, 2026	13.74	13.78	13.74	13.75	13.75	0.07%	1,865,054
Oct 26, 2026	13.75	13.76	13.74	13.74	13.74	-0.07%	1,548,458
Oct 23, 2026	13.74	13.76	13.74	13.75	13.75	-	1,054,002
Oct 22, 2026	13.75	13.76	13.74	13.75	13.75	-	2,553,568
Oct 21, 2026	13.75	13.77	13.74	13.75	13.75	-0.07%	2,555,623
Oct 20, 2026	13.75	13.80	13.74	13.76	13.76	0.07%	2,550,084
Oct 19, 2026	13.77	13.77	13.72	13.75	13.75	-0.07%	3,253,842
Oct 16, 2026	13.77	13.78	13.74	13.76	13.76	-	2,646,607
Oct 15, 2026	13.75	13.77	13.75	13.76	13.76	0.15%	1,979,869
Oct 14, 2026	13.77	13.77	13.74	13.74	13.74	-0.22%	1,807,249
Oct 13, 2026	13.77	13.79	13.76	13.77	13.77	-	2,892,998
Oct 12, 2026	13.80	13.80	13.76	13.77	13.77	-0.29%	932,335
Oct 9, 2026	13.76	13.83	13.75	13.81	13.81	0.44%	3,264,891
Oct 8, 2026	13.78	13.80	13.75	13.75	13.75	-0.29%	2,089,486
Oct 7, 2026	13.72	13.79	13.72	13.79	13.79	0.36%	2,207,762
Oct 6, 2026	13.74	13.75	13.73	13.74	13.74	0.29%	1,948,896
Oct 5, 2026	13.72	13.75	13.70	13.70	13.70	-0.15%	2,809,703
Oct 2, 2026	13.71	13.75	13.71	13.72	13.72	0.07%	1,921,113
Oct 1, 2026	13.71	13.74	13.71	13.71	13.71	0.07%	2,104,709
Sep 30, 2026	13.74	13.76	13.70	13.70	13.70	-0.29%	2,028,990
Sep 29, 2026	13.73	13.75	13.72	13.74	13.74	0.07%	1,628,706
Sep 28, 2026	13.75	13.75	13.72	13.73	13.73	-	1,989,668
Sep 25, 2026	13.74	13.74	13.70	13.73	13.73	0.07%	1,394,103
Sep 24, 2026	13.72	13.74	13.72	13.72	13.72	-0.07%	2,215,047
Sep 23, 2026	13.71	13.74	13.70	13.73	13.73	0.22%	983,317
Sep 22, 2026	13.70	13.72	13.68	13.70	13.70	0.15%	1,364,968
Sep 21, 2026	13.70	13.76	13.67	13.68	13.68	-	3,116,385
Sep 18, 2026	13.68	13.70	13.68	13.68	13.68	-0.07%	4,834,935
Sep 17, 2026	13.67	13.69	13.66	13.69	13.69	0.15%	1,263,331
Sep 16, 2026	13.65	13.68	13.65	13.67	13.67	0.07%	2,065,168
Sep 15, 2026	13.65	13.68	13.65	13.66	13.66	0.07%	2,144,581
Sep 14, 2026	13.64	13.67	13.64	13.65	13.65	0.07%	1,251,551
Sep 11, 2026	13.65	13.65	13.63	13.64	13.64	0.07%	1,700,366
Sep 10, 2026	13.66	13.66	13.63	13.63	13.63	-0.29%	2,082,064
Sep 9, 2026	13.78	13.78	13.64	13.67	13.67	-0.58%	5,534,879
Sep 8, 2026	13.77	13.78	13.75	13.75	13.75	-0.22%	1,624,968
Sep 4, 2026	13.76	13.78	13.76	13.78	13.78	0.07%	4,872,463
Sep 3, 2026	13.77	13.78	13.73	13.77	13.77	-	3,922,671
Sep 2, 2026	13.77	13.78	13.76	13.77	13.77	0.07%	3,626,030
Sep 1, 2026	13.75	13.79	13.75	13.76	13.76	-	3,436,871
Aug 31, 2026	13.76	13.77	13.75	13.76	13.76	-	3,918,779
Aug 28, 2026	13.76	13.77	13.76	13.76	13.76	-	2,708,211
Aug 27, 2026	13.76	13.77	13.76	13.76	13.76	-0.07%	3,155,019
Aug 26, 2026	13.74	13.77	13.74	13.77	13.77	0.15%	4,152,724