Organon & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.61	13.66	13.61	13.65	13.65	0.22%	2,183,586
Aug 10, 2026	13.56	13.63	13.56	13.62	13.62	0.15%	1,463,515
Aug 7, 2026	13.57	13.61	13.55	13.60	13.60	0.37%	3,332,556
Aug 6, 2026	13.58	13.58	13.54	13.55	13.55	-0.15%	1,878,797
Aug 5, 2026	13.56	13.58	13.56	13.57	13.57	0.07%	2,148,115
Aug 4, 2026	13.57	13.57	13.55	13.56	13.56	-	1,598,291
Aug 3, 2026	13.57	13.57	13.55	13.56	13.56	0.07%	1,908,290
Jul 31, 2026	13.55	13.57	13.54	13.55	13.55	-	2,689,351
Jul 30, 2026	13.55	13.56	13.53	13.55	13.55	0.07%	1,804,206
Jul 29, 2026	13.52	13.56	13.52	13.54	13.54	0.15%	2,599,995
Jul 28, 2026	13.52	13.55	13.52	13.52	13.52	-0.15%	2,330,089
Jul 27, 2026	13.52	13.54	13.51	13.54	13.54	0.15%	2,654,587
Jul 24, 2026	13.58	13.58	13.52	13.52	13.52	-0.29%	3,824,238
Jul 23, 2026	13.51	13.58	13.51	13.56	13.56	0.30%	6,563,596
Jul 22, 2026	13.52	13.54	13.52	13.52	13.52	0.07%	2,486,828
Jul 21, 2026	13.53	13.53	13.51	13.51	13.51	0.15%	1,381,087
Jul 20, 2026	13.51	13.52	13.49	13.49	13.49	-0.22%	1,962,518
Jul 17, 2026	13.49	13.53	13.49	13.52	13.52	0.22%	1,585,825
Jul 16, 2026	13.49	13.51	13.49	13.49	13.49	-	2,695,586
Jul 15, 2026	13.50	13.51	13.49	13.49	13.49	-0.07%	2,339,617
Jul 14, 2026	13.50	13.51	13.49	13.50	13.50	-	2,040,232
Jul 13, 2026	13.52	13.53	13.49	13.50	13.50	-0.15%	1,616,592
Jul 10, 2026	13.49	13.53	13.48	13.52	13.52	0.22%	3,023,719
Jul 9, 2026	13.50	13.51	13.49	13.49	13.49	0.15%	1,129,465
Jul 8, 2026	13.50	13.51	13.46	13.47	13.47	-0.30%	4,065,710
Jul 7, 2026	13.56	13.56	13.49	13.51	13.51	-0.37%	2,894,912
Jul 6, 2026	13.55	13.58	13.50	13.56	13.56	0.07%	4,285,680
Jul 2, 2026	13.57	13.59	13.53	13.55	13.55	0.15%	1,508,070
Jul 1, 2026	13.51	13.60	13.51	13.53	13.53	-0.07%	2,564,419
Jun 30, 2026	13.50	13.55	13.49	13.54	13.54	-0.07%	1,833,965
Jun 29, 2026	13.51	13.55	13.50	13.55	13.55	0.37%	1,449,738
Jun 26, 2026	13.46	13.56	13.46	13.50	13.50	0.22%	2,888,685
Jun 25, 2026	13.49	13.49	13.46	13.47	13.47	-0.07%	1,294,888
Jun 24, 2026	13.46	13.48	13.44	13.48	13.48	0.22%	3,099,178
Jun 23, 2026	13.40	13.46	13.39	13.45	13.45	0.37%	1,533,729
Jun 22, 2026	13.42	13.44	13.39	13.40	13.40	-0.22%	2,217,754
Jun 18, 2026	13.44	13.44	13.40	13.43	13.43	0.07%	5,074,607
Jun 17, 2026	13.42	13.47	13.42	13.42	13.42	-	2,728,947
Jun 16, 2026	13.44	13.45	13.42	13.42	13.42	-0.15%	2,590,293
Jun 15, 2026	13.43	13.46	13.42	13.44	13.44	-	2,164,231
Jun 12, 2026	13.47	13.49	13.43	13.44	13.44	-0.07%	1,815,512
Jun 11, 2026	13.40	13.49	13.40	13.45	13.45	0.52%	4,187,159
Jun 10, 2026	13.39	13.42	13.37	13.38	13.38	-0.15%	1,692,881
Jun 9, 2026	13.40	13.45	13.38	13.40	13.40	0.07%	1,781,319
Jun 8, 2026	13.40	13.41	13.37	13.39	13.39	0.22%	2,759,300
Jun 5, 2026	13.38	13.40	13.36	13.36	13.36	-0.30%	2,188,256
Jun 4, 2026	13.40	13.40	13.39	13.40	13.40	-	1,326,227
Jun 3, 2026	13.36	13.40	13.36	13.40	13.40	0.15%	2,566,599
Jun 2, 2026	13.39	13.40	13.36	13.38	13.38	0.15%	2,567,594
Jun 1, 2026	13.37	13.40	13.35	13.36	13.36	0.15%	3,527,452