Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
6.56
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.56 | 6.34 | 6.54 | - | -0.30% | 2,525,692 |
| Mar 6, 2026 | 6.66 | 6.67 | 6.53 | 6.56 | 6.56 | -2.24% | 2,544,419 |
| Mar 5, 2026 | 6.82 | 6.98 | 6.66 | 6.71 | 6.71 | -2.33% | 2,925,697 |
| Mar 4, 2026 | 6.96 | 7.06 | 6.83 | 6.87 | 6.87 | -0.43% | 3,152,077 |
| Mar 3, 2026 | 7.04 | 7.10 | 6.88 | 6.90 | 6.90 | -4.03% | 2,627,508 |
| Mar 2, 2026 | 7.10 | 7.24 | 7.04 | 7.19 | 7.19 | -1.37% | 2,834,883 |
| Feb 27, 2026 | 7.21 | 7.34 | 7.08 | 7.29 | 7.29 | 0.83% | 3,737,075 |
| Feb 26, 2026 | 7.47 | 7.50 | 7.16 | 7.23 | 7.23 | -3.73% | 4,432,799 |
| Feb 25, 2026 | 8.11 | 8.17 | 7.50 | 7.51 | 7.51 | -7.74% | 5,072,316 |
| Feb 24, 2026 | 7.86 | 8.24 | 7.86 | 8.14 | 8.14 | 2.78% | 4,679,400 |
| Feb 23, 2026 | 8.14 | 8.14 | 7.90 | 7.92 | 7.92 | -2.22% | 4,074,216 |
| Feb 20, 2026 | 7.69 | 8.15 | 7.60 | 8.10 | 8.08 | 7.71% | 6,717,747 |
| Feb 19, 2026 | 7.44 | 7.57 | 7.41 | 7.52 | 7.50 | 0.80% | 3,046,610 |
| Feb 18, 2026 | 7.31 | 7.55 | 7.25 | 7.46 | 7.44 | 2.47% | 3,681,431 |
| Feb 17, 2026 | 7.42 | 7.48 | 7.24 | 7.28 | 7.26 | -1.49% | 3,791,178 |
| Feb 13, 2026 | 7.02 | 7.58 | 6.97 | 7.39 | 7.37 | 4.67% | 5,487,453 |
| Feb 12, 2026 | 6.70 | 7.28 | 6.50 | 7.06 | 7.04 | -8.19% | 12,632,596 |
| Feb 11, 2026 | 7.76 | 7.81 | 7.64 | 7.69 | 7.67 | -1.54% | 4,474,214 |
| Feb 10, 2026 | 7.91 | 8.00 | 7.81 | 7.81 | 7.79 | -1.26% | 4,174,925 |
| Feb 9, 2026 | 8.14 | 8.22 | 7.74 | 7.91 | 7.89 | -3.65% | 4,587,977 |
| Feb 6, 2026 | 8.16 | 8.43 | 7.98 | 8.21 | 8.19 | 1.36% | 4,017,894 |
| Feb 5, 2026 | 8.23 | 8.45 | 7.98 | 8.10 | 8.08 | -2.29% | 3,561,946 |
| Feb 4, 2026 | 8.06 | 8.48 | 8.05 | 8.29 | 8.27 | 3.62% | 4,013,347 |
| Feb 3, 2026 | 8.11 | 8.33 | 7.99 | 8.00 | 7.98 | -2.44% | 4,569,995 |
| Feb 2, 2026 | 8.53 | 8.53 | 8.07 | 8.20 | 8.18 | -3.98% | 5,591,047 |
| Jan 30, 2026 | 8.42 | 8.55 | 8.08 | 8.54 | 8.52 | -0.70% | 6,760,985 |
| Jan 29, 2026 | 8.88 | 8.98 | 8.49 | 8.60 | 8.58 | -3.26% | 5,533,034 |
| Jan 28, 2026 | 8.94 | 9.15 | 8.82 | 8.89 | 8.87 | -1.22% | 4,710,381 |
| Jan 27, 2026 | 9.00 | 9.22 | 8.86 | 9.00 | 8.98 | -1.10% | 3,667,663 |
| Jan 26, 2026 | 9.74 | 9.74 | 9.09 | 9.10 | 9.08 | -6.76% | 4,319,490 |
| Jan 23, 2026 | 9.75 | 9.94 | 9.70 | 9.76 | 9.74 | 0.21% | 4,487,800 |
| Jan 22, 2026 | 9.63 | 9.80 | 9.23 | 9.74 | 9.72 | 1.56% | 5,428,719 |
| Jan 21, 2026 | 9.50 | 9.62 | 9.09 | 9.59 | 9.57 | 1.37% | 6,959,876 |
| Jan 20, 2026 | 9.15 | 9.64 | 8.95 | 9.46 | 9.44 | 7.99% | 24,897,584 |
| Jan 16, 2026 | 8.67 | 8.80 | 8.61 | 8.76 | 8.74 | 0.69% | 4,613,080 |
| Jan 15, 2026 | 8.58 | 8.73 | 8.17 | 8.70 | 8.68 | 1.05% | 6,531,302 |
| Jan 14, 2026 | 8.52 | 8.69 | 8.43 | 8.61 | 8.59 | 2.14% | 4,717,721 |
| Jan 13, 2026 | 8.29 | 8.57 | 8.20 | 8.43 | 8.41 | 3.82% | 8,350,807 |
| Jan 12, 2026 | 8.05 | 8.21 | 7.96 | 8.12 | 8.10 | 0.87% | 6,944,294 |
| Jan 9, 2026 | 8.19 | 8.29 | 7.90 | 8.05 | 8.03 | -0.98% | 3,822,706 |
| Jan 8, 2026 | 8.09 | 8.40 | 8.03 | 8.13 | 8.11 | -0.73% | 7,825,081 |
| Jan 7, 2026 | 8.14 | 8.49 | 7.96 | 8.19 | 8.17 | 1.49% | 7,157,377 |
| Jan 6, 2026 | 7.40 | 8.14 | 7.39 | 8.07 | 8.05 | 8.47% | 8,625,737 |
| Jan 5, 2026 | 7.20 | 7.75 | 7.18 | 7.44 | 7.42 | 2.76% | 6,513,608 |
| Jan 2, 2026 | 7.25 | 7.43 | 7.15 | 7.24 | 7.22 | 0.98% | 3,195,308 |
| Dec 31, 2025 | 7.11 | 7.27 | 7.08 | 7.17 | 7.15 | 0.56% | 3,349,124 |
| Dec 30, 2025 | 7.10 | 7.23 | 7.10 | 7.13 | 7.11 | 0.28% | 4,437,234 |
| Dec 29, 2025 | 7.15 | 7.15 | 7.02 | 7.11 | 7.09 | -0.97% | 4,367,272 |
| Dec 26, 2025 | 7.15 | 7.21 | 7.01 | 7.18 | 7.16 | 1.27% | 2,611,625 |
| Dec 24, 2025 | 7.07 | 7.18 | 7.03 | 7.09 | 7.07 | - | 2,021,191 |
| Dec 23, 2025 | 6.98 | 7.11 | 6.97 | 7.09 | 7.07 | 1.58% | 3,574,015 |
| Dec 22, 2025 | 6.80 | 7.01 | 6.79 | 6.98 | 6.96 | 2.20% | 4,971,492 |
| Dec 19, 2025 | 6.80 | 6.92 | 6.75 | 6.83 | 6.81 | -0.15% | 7,281,074 |
| Dec 18, 2025 | 7.01 | 7.04 | 6.76 | 6.84 | 6.82 | -2.15% | 4,731,114 |
| Dec 17, 2025 | 6.95 | 7.14 | 6.94 | 6.99 | 6.97 | 0.29% | 4,503,885 |
| Dec 16, 2025 | 7.00 | 7.01 | 6.82 | 6.97 | 6.95 | -0.71% | 4,990,499 |
| Dec 15, 2025 | 7.20 | 7.32 | 7.00 | 7.02 | 7.00 | -2.09% | 5,672,740 |
| Dec 12, 2025 | 7.37 | 7.39 | 7.05 | 7.17 | 7.15 | -2.58% | 4,680,395 |
| Dec 11, 2025 | 7.25 | 7.49 | 7.23 | 7.36 | 7.34 | 2.51% | 4,386,864 |
| Dec 10, 2025 | 7.00 | 7.27 | 6.90 | 7.18 | 7.16 | 3.31% | 7,204,243 |
| Dec 9, 2025 | 7.12 | 7.26 | 6.90 | 6.95 | 6.93 | -4.66% | 5,317,859 |
| Dec 8, 2025 | 7.14 | 7.34 | 7.10 | 7.29 | 7.27 | 2.10% | 5,009,423 |
| Dec 5, 2025 | 7.14 | 7.19 | 7.04 | 7.14 | 7.12 | - | 3,325,843 |
| Dec 4, 2025 | 7.28 | 7.32 | 7.09 | 7.14 | 7.12 | -1.79% | 3,178,286 |
| Dec 3, 2025 | 7.53 | 7.61 | 7.24 | 7.27 | 7.25 | -2.94% | 3,948,987 |
| Dec 2, 2025 | 7.63 | 7.67 | 7.35 | 7.49 | 7.47 | -1.45% | 5,116,011 |
| Dec 1, 2025 | 7.68 | 7.81 | 7.59 | 7.60 | 7.58 | -1.43% | 3,904,189 |
| Nov 28, 2025 | 7.77 | 7.85 | 7.67 | 7.71 | 7.69 | -0.39% | 1,951,631 |
| Nov 26, 2025 | 7.50 | 7.86 | 7.45 | 7.74 | 7.72 | 3.06% | 4,718,026 |
| Nov 25, 2025 | 7.13 | 7.54 | 7.11 | 7.51 | 7.49 | 6.37% | 4,904,110 |
| Nov 24, 2025 | 7.21 | 7.21 | 6.95 | 7.06 | 7.04 | -1.94% | 4,951,506 |
| Nov 21, 2025 | 7.16 | 7.44 | 7.14 | 7.20 | 7.18 | 0.98% | 5,622,448 |
| Nov 20, 2025 | 7.44 | 7.52 | 7.05 | 7.13 | 7.11 | -4.30% | 5,321,951 |
| Nov 19, 2025 | 7.66 | 7.69 | 7.38 | 7.45 | 7.41 | -3.37% | 6,662,074 |
| Nov 18, 2025 | 7.62 | 7.83 | 7.54 | 7.71 | 7.67 | 0.78% | 5,444,614 |
| Nov 17, 2025 | 7.55 | 7.79 | 7.38 | 7.65 | 7.61 | 1.59% | 5,276,868 |
| Nov 14, 2025 | 7.68 | 7.88 | 7.45 | 7.53 | 7.49 | -1.18% | 7,124,683 |
| Nov 13, 2025 | 7.68 | 7.86 | 7.50 | 7.62 | 7.58 | -1.17% | 6,083,878 |
| Nov 12, 2025 | 7.50 | 7.85 | 7.35 | 7.71 | 7.67 | 2.53% | 7,650,383 |
| Nov 11, 2025 | 7.62 | 7.76 | 7.30 | 7.52 | 7.48 | -2.46% | 10,651,973 |
| Nov 10, 2025 | 6.92 | 7.76 | 6.85 | 7.71 | 7.67 | 13.72% | 16,800,677 |
| Nov 7, 2025 | 6.76 | 6.80 | 6.45 | 6.78 | 6.75 | 1.04% | 6,473,870 |
| Nov 6, 2025 | 6.35 | 6.77 | 6.33 | 6.71 | 6.68 | 5.17% | 8,029,107 |
| Nov 5, 2025 | 6.48 | 6.56 | 6.34 | 6.38 | 6.35 | -2.15% | 5,851,021 |
| Nov 4, 2025 | 6.59 | 6.70 | 6.49 | 6.52 | 6.49 | -2.83% | 5,103,807 |
| Nov 3, 2025 | 6.76 | 6.86 | 6.51 | 6.71 | 6.68 | -0.59% | 6,310,816 |
| Oct 31, 2025 | 6.61 | 6.93 | 6.55 | 6.75 | 6.72 | 2.74% | 8,050,608 |
| Oct 30, 2025 | 6.28 | 6.65 | 6.18 | 6.57 | 6.54 | 3.63% | 8,229,336 |
| Oct 29, 2025 | 6.67 | 6.84 | 6.32 | 6.34 | 6.31 | -4.80% | 11,367,548 |
| Oct 28, 2025 | 7.05 | 7.05 | 6.39 | 6.66 | 6.63 | -5.67% | 20,527,638 |
| Oct 27, 2025 | 7.25 | 7.64 | 6.80 | 7.06 | 7.02 | -22.93% | 34,936,490 |
| Oct 24, 2025 | 9.10 | 9.28 | 9.01 | 9.16 | 9.11 | 1.22% | 3,563,702 |
| Oct 23, 2025 | 8.91 | 9.06 | 8.87 | 9.05 | 9.00 | 1.23% | 4,633,172 |
| Oct 22, 2025 | 9.00 | 9.16 | 8.89 | 8.94 | 8.89 | -0.89% | 4,671,797 |
| Oct 21, 2025 | 9.22 | 9.30 | 8.99 | 9.02 | 8.97 | -2.38% | 3,909,662 |
| Oct 20, 2025 | 9.30 | 9.32 | 9.18 | 9.24 | 9.19 | -0.43% | 2,564,202 |
| Oct 17, 2025 | 9.29 | 9.41 | 9.14 | 9.28 | 9.23 | -1.07% | 3,357,135 |
| Oct 16, 2025 | 9.53 | 9.59 | 9.17 | 9.38 | 9.33 | -1.78% | 4,253,682 |
| Oct 15, 2025 | 9.57 | 9.72 | 9.51 | 9.55 | 9.50 | -0.10% | 2,900,234 |
| Oct 14, 2025 | 9.54 | 9.66 | 9.41 | 9.56 | 9.51 | -0.42% | 3,472,902 |