NYSE : OGN

Organon & Co. — Price history

Healthcare · Drug Manufacturers - General · United States

Last price 13.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.63B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Organon & Co. (OGN) closed at 13.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	13.85	13.85	13.82	13.82	2,147,315	-0.14%
2026-10-30	13.83	13.84	13.805	13.84	1,848,063	+0.22%
2026-10-29	13.76	13.83	13.76	13.81	2,510,119	+0.22%
2026-10-28	13.75	13.78	13.75	13.78	3,162,986	+0.22%
2026-10-27	13.74	13.78	13.74	13.75	1,865,054	+0.07%
2026-10-26	13.75	13.76	13.74	13.74	1,548,458	-0.07%
2026-10-23	13.74	13.76	13.74	13.75	1,054,002	+0.00%
2026-10-22	13.75	13.76	13.74	13.75	2,553,568	+0.00%
2026-10-21	13.75	13.77	13.74	13.75	2,555,623	-0.07%
2026-10-20	13.75	13.8	13.74	13.76	2,550,084	+0.07%
2026-10-19	13.77	13.77	13.715	13.75	3,253,842	-0.07%
2026-10-16	13.77	13.78	13.74	13.76	2,646,607	+0.00%
2026-10-15	13.75	13.77	13.75	13.76	1,979,869	+0.15%
2026-10-14	13.77	13.77	13.74	13.74	1,807,249	-0.22%
2026-10-13	13.77	13.79	13.76	13.77	2,892,998	+0.00%
2026-10-12	13.8	13.8	13.76	13.77	932,335	-0.29%
2026-10-09	13.76	13.83	13.75	13.81	3,264,891	+0.44%
2026-10-08	13.78	13.8	13.75	13.75	2,089,486	-0.29%
2026-10-07	13.72	13.79	13.72	13.79	2,207,762	+0.36%
2026-10-06	13.74	13.75	13.73	13.74	1,948,896	+0.29%
2026-10-05	13.72	13.75	13.7	13.7	2,809,703	-0.15%
2026-10-02	13.71	13.75	13.71	13.72	1,921,113	+0.07%
2026-10-01	13.71	13.74	13.71	13.71	2,104,709	+0.07%
2026-09-30	13.74	13.76	13.7	13.7	2,028,990	-0.29%
2026-09-29	13.73	13.75	13.72	13.74	1,628,706	+0.07%
2026-09-28	13.75	13.75	13.72	13.73	1,989,668	+0.00%
2026-09-25	13.74	13.74	13.7	13.73	1,394,103	+0.07%
2026-09-24	13.72	13.74	13.72	13.72	2,215,047	-0.07%
2026-09-23	13.71	13.74	13.7	13.73	983,317	+0.22%
2026-09-22	13.7	13.72	13.68	13.7	1,364,968	+0.15%
2026-09-21	13.7	13.76	13.67	13.68	3,116,385	+0.00%
2026-09-18	13.68	13.7	13.68	13.68	4,834,935	-0.07%
2026-09-17	13.67	13.69	13.66	13.69	1,263,331	+0.15%
2026-09-16	13.65	13.68	13.65	13.67	2,065,168	+0.07%
2026-09-15	13.65	13.68	13.65	13.66	2,144,581	+0.07%
2026-09-14	13.64	13.67	13.64	13.65	1,251,551	+0.07%
2026-09-11	13.65	13.65	13.63	13.64	1,700,366	+0.07%
2026-09-10	13.66	13.66	13.63	13.63	2,082,064	-0.29%
2026-09-09	13.78	13.78	13.635	13.67	5,534,879	-0.58%
2026-09-08	13.77	13.78	13.75	13.75	1,624,968	-0.22%
2026-09-04	13.76	13.78	13.76	13.78	4,872,463	+0.07%
2026-09-03	13.77	13.78	13.725	13.77	3,922,671	+0.00%
2026-09-02	13.77	13.78	13.76	13.77	3,626,030	+0.07%
2026-09-01	13.75	13.785	13.75	13.76	3,436,871	+0.00%
2026-08-31	13.76	13.77	13.75	13.76	3,918,779	+0.00%
2026-08-28	13.76	13.77	13.76	13.76	2,708,211	+0.00%
2026-08-27	13.76	13.77	13.76	13.76	3,155,019	-0.07%
2026-08-26	13.74	13.77	13.74	13.77	4,152,724	+0.15%
2026-08-25	13.74	13.76	13.74	13.75	3,562,735	+0.00%
2026-08-24	13.73	13.76	13.72	13.75	4,583,386	+0.00%
2026-08-21	13.74	13.76	13.73	13.75	1,765,809	+0.07%
2026-08-20	13.7	13.74	13.7	13.74	4,045,007	+0.07%
2026-08-19	13.71	13.74	13.69	13.73	3,313,929	+0.37%
2026-08-18	13.7	13.72	13.665	13.68	2,158,085	-0.15%
2026-08-17	13.71	13.72	13.69	13.7	1,985,173	-0.15%
2026-08-14	13.69	13.72	13.69	13.72	1,884,161	+0.15%
2026-08-13	13.71	13.72	13.66	13.72	2,082,249	+0.44%
2026-08-12	13.65	13.7	13.65	13.66	5,606,650	+0.07%
2026-08-11	13.61	13.66	13.61	13.65	2,687,932	+0.22%
2026-08-10	13.56	13.63	13.56	13.62	1,464,153	+0.15%
2026-08-07	13.57	13.61	13.55	13.6	3,332,606	+0.37%
2026-08-06	13.58	13.58	13.54	13.55	1,879,457	-0.15%
2026-08-05	13.56	13.58	13.56	13.57	2,148,190	+0.07%
2026-08-04	13.57	13.57	13.55	13.56	1,610,741	+0.00%
2026-08-03	13.57	13.57	13.545	13.56	1,908,392	+0.07%
2026-07-31	13.55	13.57	13.54	13.55	2,689,352	+0.00%
2026-07-30	13.55	13.56	13.53	13.55	1,804,954	+0.07%
2026-07-29	13.52	13.56	13.52	13.54	2,599,995	+0.15%
2026-07-28	13.52	13.55	13.52	13.52	2,330,089	-0.15%
2026-07-27	13.52	13.54	13.51	13.54	2,654,587	+0.15%
2026-07-24	13.58	13.58	13.52	13.52	3,824,238	-0.29%
2026-07-23	13.51	13.58	13.51	13.56	6,563,596	+0.30%
2026-07-22	13.52	13.54	13.52	13.52	2,486,828	+0.07%
2026-07-21	13.53	13.53	13.51	13.51	1,381,087	+0.15%
2026-07-20	13.51	13.52	13.49	13.49	1,962,518	-0.22%
2026-07-17	13.49	13.53	13.49	13.52	1,585,825	+0.22%
2026-07-16	13.49	13.51	13.49	13.49	2,695,586	+0.00%
2026-07-15	13.5	13.51	13.49	13.49	2,339,617	-0.07%
2026-07-14	13.5	13.51	13.49	13.5	2,040,232	+0.00%
2026-07-13	13.521	13.53	13.49	13.5	1,616,592	-0.15%
2026-07-10	13.49	13.53	13.48	13.52	3,023,719	+0.22%
2026-07-09	13.5	13.51	13.49	13.49	1,129,465	+0.15%
2026-07-08	13.5	13.51	13.46	13.47	4,065,710	-0.30%
2026-07-07	13.555	13.56	13.49	13.51	2,894,912	-0.37%
2026-07-06	13.55	13.58	13.5	13.56	4,285,680	+0.07%
2026-07-02	13.57	13.59	13.525	13.55	1,508,070	+0.15%
2026-07-01	13.51	13.6	13.51	13.53	2,564,419	-0.07%
2026-06-30	13.5	13.55	13.49	13.54	1,833,965	-0.07%
2026-06-29	13.51	13.55	13.495	13.55	1,449,738	+0.37%
2026-06-26	13.46	13.555	13.46	13.5	2,888,685	+0.22%
2026-06-25	13.49	13.49	13.46	13.47	1,294,888	-0.07%
2026-06-24	13.46	13.48	13.441	13.48	3,099,178	+0.22%
2026-06-23	13.4	13.46	13.39	13.45	1,533,729	+0.37%
2026-06-22	13.42	13.44	13.39	13.4	2,217,754	-0.22%
2026-06-18	13.44	13.44	13.4	13.43	5,074,607	+0.07%
2026-06-17	13.42	13.47	13.42	13.42	2,728,947	+0.00%
2026-06-16	13.44	13.45	13.42	13.42	2,590,293	-0.15%
2026-06-15	13.43	13.46	13.42	13.44	2,164,231	+0.00%
2026-06-12	13.47	13.49	13.43	13.44	1,815,512	-0.07%
2026-06-11	13.4	13.49	13.4	13.45	4,187,159	+0.52%
2026-06-10	13.39	13.42	13.37	13.38	1,692,881	-0.15%
2026-06-09	13.4	13.445	13.38	13.4	1,781,319	+0.07%
2026-06-08	13.4	13.405	13.37	13.39	2,759,300	+0.22%
2026-06-05	13.38	13.4	13.36	13.36	2,188,256	-0.30%
2026-06-04	13.4	13.4	13.385	13.4	1,326,227	+0.00%
2026-06-03	13.36	13.4	13.36	13.4	2,566,599	+0.15%
2026-06-02	13.39	13.4	13.36	13.38	2,567,594	+0.15%
2026-06-01	13.37	13.4	13.35	13.36	3,527,452	+0.15%
2026-05-29	13.35	13.39	13.34	13.34	5,416,876	-0.07%
2026-05-28	13.38	13.39	13.35	13.35	3,292,947	-0.22%
2026-05-27	13.41	13.43	13.37	13.38	3,388,673	-0.22%
2026-05-26	13.44	13.44	13.39	13.41	2,671,065	-0.15%
2026-05-22	13.43	13.46	13.42	13.43	2,121,163	+0.07%
2026-05-21	13.43	13.47	13.42	13.42	3,498,631	-0.30%
2026-05-20	13.43	13.48	13.41	13.46	2,471,304	+0.30%
2026-05-19	13.44	13.45	13.41	13.42	2,502,948	+0.00%
2026-05-18	13.42	13.47	13.4	13.42	4,234,308	+0.15%
2026-05-15	13.37	13.41	13.34	13.4	3,280,035	+0.30%
2026-05-14	13.33	13.37	13.325	13.36	3,938,786	+0.15%
2026-05-13	13.33	13.35	13.3	13.34	5,805,585	+0.23%