Organon & Co. (BIT:1OGN)
Italy
· Delayed Price · Currency is EUR 6.38
-0.23 (-3.48%)
Last updated: Dec 3, 2025, 9:00 AM CET
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.78% | - |
| Dec 4, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -3.29% | - |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.38 | 6.38 | - | 100 |
| Dec 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.48% | - |
| Dec 1, 2025 | 6.69 | 6.69 | 6.69 | 6.61 | 6.61 | -1.11% | 100 |
| Nov 28, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.04% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.87% | - |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.70 | 6.70 | 4.99% | 830 |
| Nov 25, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 5.35% | 250 |
| Nov 24, 2025 | 6.11 | 6.11 | 6.11 | 6.05 | 6.05 | -4.57% | 200 |
| Nov 21, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.66% | - |
| Nov 20, 2025 | 6.40 | 6.40 | 6.40 | 6.39 | 6.39 | 0.73% | 645 |
| Nov 19, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -4.43% | - |
| Nov 18, 2025 | 6.67 | 6.67 | 6.67 | 6.63 | 6.62 | -0.42% | 145 |
| Nov 17, 2025 | 6.65 | 6.65 | 6.65 | 6.66 | 6.64 | 1.46% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.57 | 6.55 | -1.29% | 1 |
| Nov 13, 2025 | 6.58 | 6.69 | 6.52 | 6.65 | 6.63 | 0.51% | 1,322 |
| Nov 12, 2025 | 6.44 | 6.52 | 6.43 | 6.62 | 6.60 | 3.37% | 1,150 |
| Nov 11, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.39 | -2.53% | 963 |
| Nov 10, 2025 | 6.15 | 6.57 | 6.15 | 6.57 | 6.55 | 14.62% | 7,100 |
| Nov 7, 2025 | 5.68 | 5.68 | 5.68 | 5.73 | 5.72 | -2.25% | 650 |
| Nov 6, 2025 | 5.66 | 5.66 | 5.66 | 5.86 | 5.85 | 5.47% | 650 |
| Nov 5, 2025 | 5.44 | 5.44 | 5.44 | 5.56 | 5.54 | -3.37% | 70 |
| Nov 4, 2025 | 5.74 | 5.74 | 5.74 | 5.75 | 5.74 | -1.54% | - |
| Nov 3, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.83 | -1.18% | - |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.91 | 5.90 | 2.71% | - |
| Oct 30, 2025 | 5.69 | 5.69 | 5.67 | 5.76 | 5.74 | 1.55% | 226 |
| Oct 29, 2025 | 5.77 | 5.79 | 5.73 | 5.67 | 5.65 | 0.50% | 3,572 |
| Oct 28, 2025 | 6.19 | 6.20 | 5.65 | 5.64 | 5.63 | -5.56% | 3,233 |
| Oct 27, 2025 | 8.09 | 8.09 | 5.93 | 5.97 | 5.96 | -25.03% | 11,237 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.97 | 7.95 | 4.32% | - |
| Oct 23, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.62 | -2.25% | - |
| Oct 22, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.79 | -1.81% | - |
| Oct 21, 2025 | 7.94 | 7.94 | 7.94 | 7.96 | 7.94 | 0.56% | - |
| Oct 20, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.89 | 0.05% | - |
| Oct 17, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.89 | -0.98% | - |
| Oct 16, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.97 | -3.48% | - |
| Oct 15, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8.25 | 1.90% | - |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.12 | 8.10 | -2.80% | - |
| Oct 13, 2025 | 8.33 | 8.33 | 8.33 | 8.35 | 8.33 | 0.48% | - |
| Oct 10, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.29 | -2.90% | - |
| Oct 9, 2025 | 8.54 | 8.54 | 8.54 | 8.56 | 8.54 | -5.01% | - |
| Oct 8, 2025 | 8.99 | 8.99 | 8.99 | 9.01 | 8.99 | -0.60% | - |
| Oct 7, 2025 | 9.05 | 9.05 | 9.05 | 9.07 | 9.04 | -3.88% | - |
| Oct 6, 2025 | 9.41 | 9.41 | 9.41 | 9.43 | 9.41 | -0.53% | - |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.48 | 9.46 | 1.59% | 600 |
| Oct 2, 2025 | 9.31 | 9.31 | 9.31 | 9.34 | 9.31 | -0.89% | - |
| Oct 1, 2025 | 9.40 | 9.40 | 9.40 | 9.42 | 9.40 | 6.80% | - |
| Sep 30, 2025 | 8.80 | 8.80 | 8.80 | 8.82 | 8.80 | 1.52% | - |
| Sep 29, 2025 | 8.67 | 8.67 | 8.67 | 8.69 | 8.67 | 0.44% | - |
| Sep 26, 2025 | 8.63 | 8.63 | 8.63 | 8.65 | 8.63 | -0.53% | - |
| Sep 25, 2025 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | -1.76% | - |
| Sep 24, 2025 | 8.83 | 8.83 | 8.83 | 8.85 | 8.83 | -2.23% | - |
| Sep 23, 2025 | 9.03 | 9.03 | 9.03 | 9.05 | 9.03 | 0.76% | - |
| Sep 22, 2025 | 8.96 | 8.96 | 8.96 | 8.99 | 8.96 | 0.58% | - |
| Sep 19, 2025 | 9.17 | 9.17 | 9.17 | 8.93 | 8.91 | -1.74% | 330 |
| Sep 18, 2025 | 9.07 | 9.07 | 9.07 | 9.09 | 9.07 | 0.40% | - |
| Sep 17, 2025 | 9.03 | 9.03 | 9.03 | 9.06 | 9.03 | 2.91% | - |
| Sep 16, 2025 | 8.69 | 8.69 | 8.69 | 8.80 | 8.78 | -0.52% | 7 |
| Sep 15, 2025 | 8.94 | 8.94 | 8.94 | 8.85 | 8.82 | -2.19% | 864 |
| Sep 12, 2025 | 9.02 | 9.02 | 9.02 | 9.04 | 9.02 | 1.05% | - |
| Sep 11, 2025 | 8.93 | 8.93 | 8.93 | 8.95 | 8.93 | 2.36% | - |
| Sep 10, 2025 | 8.72 | 8.72 | 8.72 | 8.74 | 8.72 | -2.89% | - |
| Sep 9, 2025 | 8.98 | 8.98 | 8.98 | 9.00 | 8.98 | 0.92% | - |
| Sep 8, 2025 | 8.90 | 8.90 | 8.90 | 8.92 | 8.90 | 2.91% | - |
| Sep 5, 2025 | 8.65 | 8.65 | 8.65 | 8.67 | 8.65 | 3.71% | - |
| Sep 4, 2025 | 8.33 | 8.33 | 8.33 | 8.36 | 8.34 | 3.93% | 3,000 |
| Sep 3, 2025 | 8.02 | 8.02 | 8.02 | 8.04 | 8.02 | 0.52% | - |
| Sep 2, 2025 | 7.98 | 7.98 | 7.98 | 8.00 | 7.98 | 2.93% | - |
| Sep 1, 2025 | 7.75 | 7.75 | 7.75 | 7.77 | 7.75 | -2.80% | - |
| Aug 29, 2025 | 7.98 | 7.98 | 7.98 | 8.00 | 7.98 | 3.17% | - |
| Aug 28, 2025 | 7.73 | 7.73 | 7.73 | 7.75 | 7.73 | -0.74% | 300 |
| Aug 27, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.79 | 0.64% | - |
| Aug 26, 2025 | 7.74 | 7.74 | 7.74 | 7.76 | 7.74 | -2.00% | - |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.92 | 7.90 | -2.75% | - |
| Aug 22, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.12 | 1.85% | - |
| Aug 21, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.97 | -1.38% | - |
| Aug 20, 2025 | 8.09 | 8.09 | 8.09 | 8.11 | 8.08 | 1.38% | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 8.00 | 7.98 | -1.55% | - |
| Aug 18, 2025 | 8.10 | 8.10 | 8.10 | 8.12 | 8.10 | -0.95% | - |
| Aug 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | 4.70% | 3,000 |
| Aug 13, 2025 | 7.81 | 7.81 | 7.81 | 7.83 | 7.81 | 0.15% | - |
| Aug 12, 2025 | 7.78 | 7.78 | 7.78 | 7.82 | 7.78 | -0.43% | - |
| Aug 11, 2025 | 7.82 | 7.82 | 7.82 | 7.85 | 7.82 | -0.18% | - |
| Aug 8, 2025 | 7.83 | 7.83 | 7.83 | 7.87 | 7.83 | 4.85% | - |
| Aug 7, 2025 | 7.47 | 7.47 | 7.47 | 7.50 | 7.47 | 3.16% | - |
| Aug 6, 2025 | 7.24 | 7.24 | 7.24 | 7.27 | 7.24 | -12.59% | - |
| Aug 5, 2025 | 8.39 | 8.39 | 8.20 | 8.32 | 8.28 | -0.74% | 900 |
| Aug 4, 2025 | 8.34 | 8.34 | 8.34 | 8.38 | 8.34 | 0.10% | - |
| Aug 1, 2025 | 8.34 | 8.34 | 8.34 | 8.38 | 8.34 | -3.50% | - |
| Jul 31, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.64 | 0.51% | - |
| Jul 30, 2025 | 8.60 | 8.60 | 8.60 | 8.64 | 8.59 | - | - |
| Jul 29, 2025 | 8.60 | 8.60 | 8.60 | 8.64 | 8.59 | -0.78% | - |
| Jul 28, 2025 | 8.66 | 8.66 | 8.66 | 8.70 | 8.66 | 0.95% | - |
| Jul 25, 2025 | 8.58 | 8.58 | 8.58 | 8.62 | 8.58 | 0.87% | - |
| Jul 24, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | 0.49% | - |
| Jul 23, 2025 | 8.47 | 8.47 | 8.47 | 8.51 | 8.47 | 3.55% | - |
| Jul 22, 2025 | 8.18 | 8.18 | 8.18 | 8.21 | 8.17 | 0.49% | - |
| Jul 21, 2025 | 8.14 | 8.14 | 8.14 | 8.17 | 8.13 | -0.80% | - |
| Jul 18, 2025 | 8.20 | 8.20 | 8.20 | 8.24 | 8.20 | -0.68% | - |