Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
7.14
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
7.12
-0.02 (-0.28%)
After-hours: Dec 5, 2025, 7:56 PM EST
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.14 | 7.19 | 7.04 | 7.14 | 7.14 | - | 3,325,677 |
| Dec 4, 2025 | 7.28 | 7.32 | 7.09 | 7.14 | 7.14 | -1.79% | 3,169,341 |
| Dec 3, 2025 | 7.53 | 7.61 | 7.24 | 7.27 | 7.27 | -2.94% | 3,946,533 |
| Dec 2, 2025 | 7.63 | 7.67 | 7.35 | 7.49 | 7.49 | -1.45% | 5,116,008 |
| Dec 1, 2025 | 7.68 | 7.81 | 7.59 | 7.60 | 7.60 | -1.43% | 3,904,152 |
| Nov 28, 2025 | 7.77 | 7.85 | 7.67 | 7.71 | 7.71 | -0.39% | 1,951,631 |
| Nov 26, 2025 | 7.50 | 7.86 | 7.45 | 7.74 | 7.74 | 3.06% | 4,718,026 |
| Nov 25, 2025 | 7.13 | 7.54 | 7.11 | 7.51 | 7.51 | 6.37% | 4,904,110 |
| Nov 24, 2025 | 7.21 | 7.21 | 6.95 | 7.06 | 7.06 | -1.94% | 4,951,506 |
| Nov 21, 2025 | 7.16 | 7.44 | 7.14 | 7.20 | 7.20 | 0.98% | 5,622,448 |
| Nov 20, 2025 | 7.44 | 7.52 | 7.05 | 7.13 | 7.13 | -4.30% | 5,321,951 |
| Nov 19, 2025 | 7.66 | 7.69 | 7.38 | 7.45 | 7.43 | -3.37% | 6,662,074 |
| Nov 18, 2025 | 7.62 | 7.83 | 7.54 | 7.71 | 7.69 | 0.78% | 5,444,614 |
| Nov 17, 2025 | 7.55 | 7.79 | 7.38 | 7.65 | 7.63 | 1.59% | 5,276,868 |
| Nov 14, 2025 | 7.68 | 7.88 | 7.45 | 7.53 | 7.51 | -1.18% | 7,124,683 |
| Nov 13, 2025 | 7.68 | 7.86 | 7.50 | 7.62 | 7.60 | -1.17% | 6,083,878 |
| Nov 12, 2025 | 7.50 | 7.85 | 7.35 | 7.71 | 7.69 | 2.53% | 7,650,383 |
| Nov 11, 2025 | 7.62 | 7.76 | 7.30 | 7.52 | 7.50 | -2.46% | 10,651,973 |
| Nov 10, 2025 | 6.92 | 7.76 | 6.85 | 7.71 | 7.69 | 13.72% | 16,800,677 |
| Nov 7, 2025 | 6.76 | 6.80 | 6.45 | 6.78 | 6.76 | 1.04% | 6,473,870 |
| Nov 6, 2025 | 6.35 | 6.77 | 6.33 | 6.71 | 6.69 | 5.17% | 8,029,107 |
| Nov 5, 2025 | 6.48 | 6.56 | 6.34 | 6.38 | 6.36 | -2.15% | 5,851,021 |
| Nov 4, 2025 | 6.59 | 6.70 | 6.49 | 6.52 | 6.50 | -2.83% | 5,103,807 |
| Nov 3, 2025 | 6.76 | 6.86 | 6.51 | 6.71 | 6.69 | -0.59% | 6,310,816 |
| Oct 31, 2025 | 6.61 | 6.93 | 6.55 | 6.75 | 6.73 | 2.74% | 8,050,608 |
| Oct 30, 2025 | 6.28 | 6.65 | 6.18 | 6.57 | 6.55 | 3.63% | 8,229,336 |
| Oct 29, 2025 | 6.67 | 6.84 | 6.32 | 6.34 | 6.32 | -4.80% | 11,367,548 |
| Oct 28, 2025 | 7.05 | 7.05 | 6.39 | 6.66 | 6.64 | -5.67% | 20,527,638 |
| Oct 27, 2025 | 7.25 | 7.64 | 6.80 | 7.06 | 7.04 | -22.93% | 34,936,490 |
| Oct 24, 2025 | 9.10 | 9.28 | 9.01 | 9.16 | 9.14 | 1.22% | 3,563,702 |
| Oct 23, 2025 | 8.91 | 9.06 | 8.87 | 9.05 | 9.03 | 1.23% | 4,633,172 |
| Oct 22, 2025 | 9.00 | 9.16 | 8.89 | 8.94 | 8.92 | -0.89% | 4,671,797 |
| Oct 21, 2025 | 9.22 | 9.30 | 8.99 | 9.02 | 9.00 | -2.38% | 3,909,662 |
| Oct 20, 2025 | 9.30 | 9.32 | 9.18 | 9.24 | 9.22 | -0.43% | 2,564,202 |
| Oct 17, 2025 | 9.29 | 9.41 | 9.14 | 9.28 | 9.26 | -1.07% | 3,357,135 |
| Oct 16, 2025 | 9.53 | 9.59 | 9.17 | 9.38 | 9.35 | -1.78% | 4,253,682 |
| Oct 15, 2025 | 9.57 | 9.72 | 9.51 | 9.55 | 9.52 | -0.10% | 2,900,234 |
| Oct 14, 2025 | 9.54 | 9.66 | 9.41 | 9.56 | 9.53 | -0.42% | 3,472,902 |
| Oct 13, 2025 | 9.66 | 9.79 | 9.58 | 9.60 | 9.57 | - | 3,150,702 |
| Oct 10, 2025 | 9.91 | 9.91 | 9.56 | 9.60 | 9.57 | -3.23% | 3,089,998 |
| Oct 9, 2025 | 10.30 | 10.34 | 9.76 | 9.92 | 9.89 | -3.13% | 3,743,200 |
| Oct 8, 2025 | 10.69 | 10.77 | 10.21 | 10.24 | 10.21 | -3.40% | 4,045,539 |
| Oct 7, 2025 | 10.83 | 10.89 | 10.52 | 10.60 | 10.57 | -2.21% | 3,142,408 |
| Oct 6, 2025 | 11.00 | 11.05 | 10.82 | 10.84 | 10.81 | -1.54% | 2,995,421 |
| Oct 3, 2025 | 11.03 | 11.29 | 11.00 | 11.01 | 10.98 | 0.64% | 4,256,494 |
| Oct 2, 2025 | 10.90 | 11.08 | 10.84 | 10.94 | 10.91 | -0.45% | 2,110,202 |
| Oct 1, 2025 | 10.68 | 11.15 | 10.68 | 10.99 | 10.96 | 2.90% | 4,401,242 |
| Sep 30, 2025 | 10.34 | 10.68 | 10.23 | 10.68 | 10.65 | 3.19% | 3,572,331 |
| Sep 29, 2025 | 10.24 | 10.38 | 10.07 | 10.35 | 10.32 | 1.37% | 2,611,538 |
| Sep 26, 2025 | 10.18 | 10.25 | 10.07 | 10.21 | 10.18 | 0.89% | 3,188,623 |
| Sep 25, 2025 | 10.35 | 10.38 | 10.05 | 10.12 | 10.09 | -2.79% | 3,057,503 |
| Sep 24, 2025 | 10.55 | 10.67 | 10.33 | 10.41 | 10.38 | -1.23% | 2,217,790 |
| Sep 23, 2025 | 10.61 | 10.83 | 10.53 | 10.54 | 10.51 | -0.28% | 2,870,030 |
| Sep 22, 2025 | 10.43 | 10.70 | 10.33 | 10.57 | 10.54 | 1.15% | 3,524,782 |
| Sep 19, 2025 | 10.85 | 10.86 | 10.34 | 10.45 | 10.42 | -3.69% | 9,658,610 |
| Sep 18, 2025 | 10.46 | 10.88 | 10.42 | 10.85 | 10.82 | 3.83% | 3,834,706 |
| Sep 17, 2025 | 10.36 | 10.95 | 10.33 | 10.45 | 10.42 | 0.87% | 5,392,945 |
| Sep 16, 2025 | 10.37 | 10.56 | 10.24 | 10.36 | 10.33 | -0.38% | 3,698,697 |
| Sep 15, 2025 | 10.70 | 10.71 | 10.29 | 10.40 | 10.37 | -2.35% | 3,894,850 |
| Sep 12, 2025 | 10.57 | 10.72 | 10.50 | 10.65 | 10.62 | -0.09% | 2,698,199 |
| Sep 11, 2025 | 10.35 | 10.66 | 10.34 | 10.66 | 10.63 | 3.90% | 3,109,151 |
| Sep 10, 2025 | 10.31 | 10.46 | 10.13 | 10.26 | 10.23 | -1.06% | 3,039,608 |
| Sep 9, 2025 | 10.48 | 10.58 | 10.26 | 10.37 | 10.34 | -0.96% | 2,884,749 |
| Sep 8, 2025 | 10.23 | 10.52 | 9.98 | 10.47 | 10.44 | 0.87% | 3,887,247 |
| Sep 5, 2025 | 9.70 | 10.42 | 9.67 | 10.38 | 10.35 | 7.23% | 4,651,394 |
| Sep 4, 2025 | 9.82 | 9.94 | 9.61 | 9.68 | 9.65 | -1.53% | 4,071,627 |
| Sep 3, 2025 | 9.35 | 9.87 | 9.35 | 9.83 | 9.80 | 4.35% | 3,927,020 |
| Sep 2, 2025 | 9.35 | 9.46 | 9.16 | 9.42 | 9.39 | - | 2,745,223 |
| Aug 29, 2025 | 9.15 | 9.45 | 9.12 | 9.42 | 9.39 | 2.61% | 4,579,425 |
| Aug 28, 2025 | 9.25 | 9.25 | 8.99 | 9.18 | 9.16 | -0.22% | 3,466,629 |
| Aug 27, 2025 | 9.04 | 9.25 | 8.95 | 9.20 | 9.18 | 1.43% | 3,175,176 |
| Aug 26, 2025 | 9.01 | 9.11 | 8.97 | 9.07 | 9.05 | 0.11% | 3,565,594 |
| Aug 25, 2025 | 9.38 | 9.39 | 9.05 | 9.06 | 9.04 | -3.92% | 3,615,122 |
| Aug 22, 2025 | 9.39 | 9.64 | 9.33 | 9.43 | 9.40 | 1.62% | 3,550,502 |
| Aug 21, 2025 | 9.29 | 9.39 | 9.21 | 9.28 | 9.26 | -0.96% | 4,201,499 |
| Aug 20, 2025 | 9.30 | 9.48 | 9.19 | 9.37 | 9.34 | 1.19% | 3,530,981 |
| Aug 19, 2025 | 9.38 | 9.46 | 9.15 | 9.26 | 9.24 | -0.22% | 3,859,591 |
| Aug 18, 2025 | 9.48 | 9.57 | 9.24 | 9.28 | 9.26 | -1.69% | 5,114,368 |
| Aug 15, 2025 | 9.46 | 9.59 | 9.34 | 9.44 | 9.41 | 0.53% | 3,048,716 |
| Aug 14, 2025 | 9.23 | 9.41 | 9.16 | 9.39 | 9.34 | 0.32% | 3,578,625 |
| Aug 13, 2025 | 9.12 | 9.43 | 9.00 | 9.36 | 9.31 | 3.43% | 3,710,146 |
| Aug 12, 2025 | 9.16 | 9.26 | 8.99 | 9.05 | 9.01 | 0.44% | 3,728,709 |
| Aug 11, 2025 | 9.20 | 9.36 | 8.93 | 9.01 | 8.97 | -2.28% | 4,760,536 |
| Aug 8, 2025 | 9.14 | 9.31 | 9.01 | 9.22 | 9.18 | 1.21% | 5,253,691 |
| Aug 7, 2025 | 8.78 | 9.20 | 8.64 | 9.11 | 9.07 | 4.47% | 5,888,742 |
| Aug 6, 2025 | 8.43 | 8.79 | 8.32 | 8.72 | 8.68 | 3.81% | 7,301,912 |
| Aug 5, 2025 | 10.30 | 10.31 | 8.38 | 8.40 | 8.36 | -13.13% | 12,952,867 |
| Aug 4, 2025 | 9.80 | 9.87 | 9.56 | 9.67 | 9.62 | -0.82% | 7,359,815 |
| Aug 1, 2025 | 9.79 | 9.87 | 9.53 | 9.75 | 9.70 | 0.52% | 3,693,622 |
| Jul 31, 2025 | 10.01 | 10.05 | 9.65 | 9.70 | 9.65 | -3.39% | 4,759,120 |
| Jul 30, 2025 | 10.26 | 10.39 | 10.03 | 10.04 | 9.99 | -0.99% | 4,010,400 |
| Jul 29, 2025 | 9.90 | 10.15 | 9.78 | 10.14 | 10.09 | 1.71% | 3,825,320 |
| Jul 28, 2025 | 10.17 | 10.18 | 9.94 | 9.97 | 9.92 | -2.35% | 2,904,921 |
| Jul 25, 2025 | 10.10 | 10.22 | 10.00 | 10.21 | 10.16 | 1.39% | 2,176,108 |
| Jul 24, 2025 | 10.05 | 10.16 | 9.96 | 10.07 | 10.02 | -0.30% | 2,836,002 |
| Jul 23, 2025 | 9.89 | 10.22 | 9.87 | 10.10 | 10.05 | 2.85% | 4,061,010 |
| Jul 22, 2025 | 9.53 | 9.84 | 9.51 | 9.82 | 9.77 | 3.92% | 4,818,756 |
| Jul 21, 2025 | 9.64 | 9.68 | 9.40 | 9.45 | 9.40 | -0.11% | 3,897,938 |
| Jul 18, 2025 | 9.75 | 9.78 | 9.40 | 9.46 | 9.41 | -1.87% | 3,132,258 |
| Jul 17, 2025 | 9.56 | 9.69 | 9.53 | 9.64 | 9.59 | 0.10% | 3,940,196 |