Skip to main content
Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
13.50
+0.03 (0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
13.44
-0.06 (-0.44%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Organon & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.4613.5613.4613.5013.500.22%2,817,680
Jun 25, 202613.4913.4913.4613.4713.47-0.07%1,266,799
Jun 24, 202613.4613.4713.4413.4813.480.22%2,990,430
Jun 23, 202613.4013.4613.3913.4513.450.37%1,530,552
Jun 22, 202613.4213.4413.3913.4013.40-0.22%2,201,383
Jun 18, 202613.4413.4413.4013.4313.430.07%5,052,208
Jun 17, 202613.4213.4713.4213.4213.42-2,727,992
Jun 16, 202613.4413.4513.4213.4213.42-0.15%2,543,395
Jun 15, 202613.4313.4613.4213.4413.44-2,120,154
Jun 12, 202613.4713.4913.4313.4413.44-0.07%1,814,889
Jun 11, 202613.4013.4913.4013.4513.450.52%4,125,807
Jun 10, 202613.3913.4213.3713.3813.38-0.15%1,672,298
Jun 9, 202613.4013.4513.3813.4013.400.07%1,721,237
Jun 8, 202613.4013.4113.3713.3913.390.22%2,754,716
Jun 5, 202613.3813.4013.3613.3613.36-0.30%2,132,822
Jun 4, 202613.4013.4013.3913.4013.40-1,325,905
Jun 3, 202613.3613.4013.3613.4013.400.15%2,564,415
Jun 2, 202613.3913.4013.3613.3813.380.15%2,525,102
Jun 1, 202613.3713.4013.3513.3613.360.15%3,478,167
May 29, 202613.3513.3913.3413.3413.34-0.07%3,616,920
May 28, 202613.3813.3913.3513.3513.35-0.22%3,268,047
May 27, 202613.4113.4313.3713.3813.38-0.22%3,264,718
May 26, 202613.4413.4413.3913.4113.41-0.15%2,632,938
May 22, 202613.4313.4613.4213.4313.430.07%2,050,355
May 21, 202613.4313.4713.4213.4213.42-0.30%3,498,466
May 20, 202613.4313.4813.4113.4613.460.30%2,420,751
May 19, 202613.4413.4513.4113.4213.42-2,463,114
May 18, 202613.4213.4713.4013.4213.420.15%4,159,938
May 15, 202613.3713.4113.3413.4013.400.30%3,280,035
May 14, 202613.3313.3713.3313.3613.360.15%3,938,786
May 13, 202613.3313.3513.3013.3413.340.23%5,805,585
May 12, 202613.3413.3413.2813.3113.31-0.15%4,864,461
May 11, 202613.3513.3813.3113.3313.33-4,928,154
May 8, 202613.3613.3713.2813.3513.330.23%6,777,342
May 7, 202613.3713.4313.3113.3213.30-0.67%8,092,588
May 6, 202613.3413.4413.3313.4113.390.45%8,263,587
May 5, 202613.2913.3513.2713.3513.330.68%7,239,974
May 4, 202613.2913.3013.2613.2613.24-0.23%6,412,527
May 1, 202613.3113.3213.2513.2913.270.30%9,978,222
Apr 30, 202613.3213.3913.2513.2513.23-0.67%14,909,242
Apr 29, 202613.3413.3613.3013.3413.320.15%17,214,617
Apr 28, 202613.1913.3813.1813.3213.301.22%36,739,772
Apr 27, 202613.2213.2413.1513.1613.1416.87%133,824,436
Apr 24, 202610.7511.589.9611.2611.2430.93%31,875,916
Apr 23, 20269.099.108.518.608.59-5.91%4,266,000
Apr 22, 20268.979.398.919.149.133.39%6,604,031
Apr 21, 20269.269.468.798.848.83-4.54%5,599,727
Apr 20, 20269.689.839.219.269.25-5.12%7,249,763
Apr 17, 20269.259.789.219.769.754.61%7,003,230
Apr 16, 20269.679.779.159.339.321.30%10,268,260
Apr 15, 20268.729.358.349.219.205.86%9,638,394
Apr 14, 20268.568.818.138.708.691.87%6,954,883
Apr 13, 20268.578.958.128.548.53-3.28%14,085,175
Apr 10, 20268.018.937.948.838.8227.79%39,484,105
Apr 9, 20265.836.965.826.916.9017.92%10,019,134
Apr 8, 20266.276.305.845.865.85-4.25%4,985,562
Apr 7, 20266.006.195.946.126.111.16%3,022,157
Apr 6, 20266.356.406.016.056.04-4.87%2,960,107
Apr 2, 20266.046.375.956.366.353.58%3,396,809
Apr 1, 20265.976.175.906.146.132.50%4,465,764
Mar 31, 20265.756.025.745.995.985.09%3,003,432
Mar 30, 20265.925.935.695.705.69-2.40%3,270,531
Mar 27, 20266.106.155.835.845.83-3.47%2,931,036
Mar 26, 20266.056.296.016.056.04-0.82%2,519,791
Mar 25, 20266.226.236.036.106.09-0.16%3,743,222
Mar 24, 20266.006.235.946.116.100.33%3,943,115
Mar 23, 20266.156.185.766.096.081.00%5,920,091
Mar 20, 20266.296.306.026.036.02-3.83%6,336,029
Mar 19, 20266.206.316.186.276.260.64%2,670,759
Mar 18, 20266.266.296.166.236.22-2.50%3,315,391
Mar 17, 20266.406.536.326.396.380.79%2,774,605
Mar 16, 20266.416.426.246.346.33-0.16%3,536,621
Mar 13, 20266.346.486.326.356.340.32%2,839,452
Mar 12, 20266.376.486.286.336.32-1.09%4,056,005
Mar 11, 20266.456.526.386.406.39-1.23%2,456,705
Mar 10, 20266.566.626.346.486.47-0.77%3,801,260
Mar 9, 20266.506.576.346.536.52-0.46%3,764,230
Mar 6, 20266.666.676.536.566.55-2.24%2,547,292
Mar 5, 20266.826.986.666.716.70-2.33%2,927,017
Mar 4, 20266.967.066.836.876.86-0.43%3,152,548
Mar 3, 20267.047.106.886.906.89-4.03%2,629,383
Mar 2, 20267.107.247.047.197.18-1.37%2,836,736
Feb 27, 20267.217.347.087.297.280.83%3,740,197
Feb 26, 20267.477.507.167.237.22-3.73%4,436,196
Feb 25, 20268.118.177.507.517.50-7.74%5,084,041
Feb 24, 20267.868.247.868.148.132.78%4,680,018
Feb 23, 20268.148.147.907.927.91-1.98%4,074,560
Feb 20, 20267.698.157.608.108.077.71%6,717,747
Feb 19, 20267.447.577.417.527.490.80%3,046,610
Feb 18, 20267.317.557.257.467.432.47%3,681,431
Feb 17, 20267.427.487.247.287.25-1.49%3,791,178
Feb 13, 20267.027.586.977.397.364.67%5,487,453
Feb 12, 20266.707.286.507.067.03-8.19%12,632,596
Feb 11, 20267.767.817.647.697.66-1.54%4,474,214
Feb 10, 20267.918.007.817.817.78-1.26%4,174,925
Feb 9, 20268.148.227.747.917.88-3.65%4,587,977
Feb 6, 20268.168.437.988.218.181.36%4,017,894
Feb 5, 20268.238.457.988.108.07-2.29%3,561,946
Feb 4, 20268.068.488.058.298.263.63%4,013,347
Feb 3, 20268.118.337.998.007.97-2.44%4,569,995