Organon & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	13.74	13.76	13.74	13.75	13.75	-	3,562,735
Aug 24, 2026	13.73	13.76	13.72	13.75	13.75	-	4,583,386
Aug 21, 2026	13.74	13.76	13.73	13.75	13.75	0.07%	1,765,809
Aug 20, 2026	13.70	13.74	13.70	13.74	13.74	0.07%	4,045,007
Aug 19, 2026	13.71	13.74	13.69	13.73	13.73	0.37%	3,313,929
Aug 18, 2026	13.70	13.72	13.67	13.68	13.68	-0.15%	2,158,085
Aug 17, 2026	13.71	13.72	13.69	13.70	13.70	-0.15%	1,985,173
Aug 14, 2026	13.69	13.72	13.69	13.72	13.72	0.15%	1,884,161
Aug 13, 2026	13.71	13.72	13.66	13.72	13.70	0.44%	2,082,249
Aug 12, 2026	13.65	13.70	13.65	13.66	13.64	0.07%	5,606,650
Aug 11, 2026	13.61	13.66	13.61	13.65	13.63	0.22%	2,687,932
Aug 10, 2026	13.56	13.63	13.56	13.62	13.60	0.15%	1,464,153
Aug 7, 2026	13.57	13.61	13.55	13.60	13.58	0.37%	3,332,606
Aug 6, 2026	13.58	13.58	13.54	13.55	13.53	-0.15%	1,879,457
Aug 5, 2026	13.56	13.58	13.56	13.57	13.55	0.07%	2,148,190
Aug 4, 2026	13.57	13.57	13.55	13.56	13.54	-	1,610,741
Aug 3, 2026	13.57	13.57	13.55	13.56	13.54	0.07%	1,908,392
Jul 31, 2026	13.55	13.57	13.54	13.55	13.53	-	2,689,352
Jul 30, 2026	13.55	13.56	13.53	13.55	13.53	0.07%	1,804,954
Jul 29, 2026	13.52	13.56	13.52	13.54	13.52	0.15%	2,599,995
Jul 28, 2026	13.52	13.55	13.52	13.52	13.50	-0.15%	2,330,089
Jul 27, 2026	13.52	13.54	13.51	13.54	13.52	0.15%	2,654,587
Jul 24, 2026	13.58	13.58	13.52	13.52	13.50	-0.29%	3,824,238
Jul 23, 2026	13.51	13.58	13.51	13.56	13.54	0.30%	6,563,596
Jul 22, 2026	13.52	13.54	13.52	13.52	13.50	0.07%	2,486,828
Jul 21, 2026	13.53	13.53	13.51	13.51	13.49	0.15%	1,381,087
Jul 20, 2026	13.51	13.52	13.49	13.49	13.47	-0.22%	1,962,518
Jul 17, 2026	13.49	13.53	13.49	13.52	13.50	0.22%	1,585,825
Jul 16, 2026	13.49	13.51	13.49	13.49	13.47	-	2,695,586
Jul 15, 2026	13.50	13.51	13.49	13.49	13.47	-0.07%	2,339,617
Jul 14, 2026	13.50	13.51	13.49	13.50	13.48	-	2,040,232
Jul 13, 2026	13.52	13.53	13.49	13.50	13.48	-0.15%	1,616,592
Jul 10, 2026	13.49	13.53	13.48	13.52	13.50	0.22%	3,023,719
Jul 9, 2026	13.50	13.51	13.49	13.49	13.47	0.15%	1,129,465
Jul 8, 2026	13.50	13.51	13.46	13.47	13.45	-0.30%	4,065,710
Jul 7, 2026	13.56	13.56	13.49	13.51	13.49	-0.37%	2,894,912
Jul 6, 2026	13.55	13.58	13.50	13.56	13.54	0.07%	4,285,680
Jul 2, 2026	13.57	13.59	13.53	13.55	13.53	0.15%	1,508,070
Jul 1, 2026	13.51	13.60	13.51	13.53	13.51	-0.07%	2,564,419
Jun 30, 2026	13.50	13.55	13.49	13.54	13.52	-0.07%	1,833,965
Jun 29, 2026	13.51	13.55	13.50	13.55	13.53	0.37%	1,449,738
Jun 26, 2026	13.46	13.56	13.46	13.50	13.48	0.22%	2,888,685
Jun 25, 2026	13.49	13.49	13.46	13.47	13.45	-0.07%	1,294,888
Jun 24, 2026	13.46	13.48	13.44	13.48	13.46	0.22%	3,099,178