5 DAY PERFORMANCE
+9.74%
1 MONTH PERFORMANCE
-14.27%
3 MONTH PERFORMANCE
+13.74%
6 MONTH PERFORMANCE
-13.45%
YEAR-TO-DATE PERFORMANCE
+13.11%
1 YEAR PERFORMANCE
-48.31%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $7.69 | $8.10 (5.33%) | $8.15 | $7.60 | 6.72 M | $2.05 B |
| 02/19/2026 | $7.44 | $7.52 (1.08%) | $7.57 | $7.41 | 3.05 M | $1.96 B |
| 02/18/2026 | $7.31 | $7.46 (2.05%) | $7.55 | $7.25 | 3.68 M | $1.94 B |
| 02/17/2026 | $7.42 | $7.28 (-1.89%) | $7.48 | $7.24 | 3.79 M | $1.89 B |
| 02/13/2026 | $7.02 | $7.39 (5.27%) | $7.58 | $6.97 | 5.49 M | $1.92 B |
| 02/12/2026 | $6.70 | $7.06 (5.37%) | $7.28 | $6.50 | 12.63 M | $1.84 B |
| 02/11/2026 | $7.76 | $7.69 (-0.9%) | $7.81 | $7.64 | 4.47 M | $2.00 B |
| 02/10/2026 | $7.91 | $7.81 (-1.26%) | $8.00 | $7.81 | 4.17 M | $2.03 B |
| 02/09/2026 | $8.14 | $7.91 (-2.83%) | $8.22 | $7.74 | 4.59 M | $2.06 B |
| 02/06/2026 | $8.16 | $8.21 (0.61%) | $8.43 | $7.98 | 4.02 M | $2.13 B |
| 02/05/2026 | $8.23 | $8.10 (-1.58%) | $8.45 | $7.98 | 3.56 M | $2.11 B |
| 02/04/2026 | $8.06 | $8.29 (2.85%) | $8.48 | $8.05 | 4.01 M | $2.16 B |
| 02/03/2026 | $8.11 | $8.00 (-1.36%) | $8.33 | $7.99 | 4.57 M | $2.08 B |
| 02/02/2026 | $8.53 | $8.20 (-3.87%) | $8.53 | $8.07 | 5.59 M | $2.13 B |
| 01/30/2026 | $8.42 | $8.54 (1.43%) | $8.55 | $8.07 | 6.76 M | $2.22 B |
| 01/29/2026 | $8.88 | $8.60 (-3.15%) | $8.98 | $8.49 | 5.53 M | $2.24 B |
| 01/28/2026 | $8.94 | $8.89 (-0.56%) | $9.15 | $8.82 | 4.71 M | $2.31 B |
| 01/27/2026 | $9.00 | $9.00 (0%) | $9.22 | $8.86 | 3.67 M | $2.34 B |
| 01/26/2026 | $9.74 | $9.10 (-6.57%) | $9.74 | $9.09 | 4.32 M | $2.37 B |
| 01/23/2026 | $9.75 | $9.76 (0.1%) | $9.94 | $9.70 | 4.49 M | $2.54 B |
| 01/22/2026 | $9.63 | $9.74 (1.14%) | $9.80 | $9.23 | 5.43 M | $2.53 B |
| 01/21/2026 | $9.50 | $9.59 (0.95%) | $9.62 | $9.09 | 6.96 M | $2.49 B |
| 01/20/2026 | $9.15 | $9.46 (3.39%) | $9.64 | $8.95 | 24.90 M | $2.46 B |
| 01/16/2026 | $8.67 | $8.76 (1.04%) | $8.80 | $8.61 | 4.61 M | $2.28 B |
| 01/15/2026 | $8.58 | $8.70 (1.4%) | $8.73 | $8.17 | 6.53 M | $2.26 B |
| 01/14/2026 | $8.52 | $8.61 (1.06%) | $8.69 | $8.43 | 4.72 M | $2.24 B |
| 01/13/2026 | $8.29 | $8.43 (1.69%) | $8.57 | $8.20 | 8.35 M | $2.19 B |
| 01/12/2026 | $8.05 | $8.12 (0.87%) | $8.21 | $7.96 | 6.94 M | $2.11 B |
| 01/09/2026 | $8.19 | $8.05 (-1.71%) | $8.29 | $7.90 | 3.82 M | $2.09 B |
| 01/08/2026 | $8.09 | $8.13 (0.49%) | $8.40 | $8.03 | 7.83 M | $2.11 B |
| 01/07/2026 | $8.14 | $8.19 (0.61%) | $8.49 | $7.96 | 7.16 M | $2.13 B |
| 01/06/2026 | $7.40 | $8.07 (9.05%) | $8.14 | $7.39 | 8.63 M | $2.10 B |
| 01/05/2026 | $7.20 | $7.44 (3.33%) | $7.75 | $7.18 | 6.51 M | $1.93 B |
| 01/02/2026 | $7.25 | $7.24 (-0.14%) | $7.43 | $7.15 | 3.20 M | $1.88 B |
| 12/31/2025 | $7.11 | $7.17 (0.84%) | $7.27 | $7.08 | 3.35 M | $1.86 B |
| 12/30/2025 | $7.10 | $7.13 (0.42%) | $7.23 | $7.10 | 4.44 M | $1.85 B |
| 12/29/2025 | $7.15 | $7.11 (-0.56%) | $7.15 | $7.02 | 4.37 M | $1.85 B |
| 12/26/2025 | $7.15 | $7.18 (0.42%) | $7.21 | $7.01 | 2.61 M | $1.87 B |
| 12/24/2025 | $7.07 | $7.09 (0.28%) | $7.18 | $7.03 | 2.02 M | $1.84 B |
| 12/23/2025 | $6.98 | $7.09 (1.58%) | $7.11 | $6.97 | 3.57 M | $1.84 B |
| 12/22/2025 | $6.80 | $6.98 (2.65%) | $7.01 | $6.79 | 4.97 M | $1.81 B |
| 12/19/2025 | $6.80 | $6.83 (0.44%) | $6.92 | $6.75 | 7.28 M | $1.78 B |
| 12/18/2025 | $7.01 | $6.84 (-2.43%) | $7.04 | $6.76 | 4.73 M | $1.78 B |
| 12/17/2025 | $6.95 | $6.99 (0.58%) | $7.14 | $6.94 | 4.50 M | $1.82 B |
| 12/16/2025 | $7.00 | $6.97 (-0.43%) | $7.01 | $6.82 | 4.99 M | $1.81 B |
| 12/15/2025 | $7.20 | $7.02 (-2.5%) | $7.32 | $7.00 | 5.67 M | $1.83 B |
| 12/12/2025 | $7.37 | $7.17 (-2.71%) | $7.39 | $7.05 | 4.68 M | $1.86 B |
| 12/11/2025 | $7.25 | $7.36 (1.52%) | $7.49 | $7.23 | 4.39 M | $1.91 B |
| 12/10/2025 | $7.00 | $7.18 (2.57%) | $7.27 | $6.90 | 7.20 M | $1.87 B |
| 12/09/2025 | $7.12 | $6.95 (-2.39%) | $7.26 | $6.90 | 5.32 M | $1.81 B |
| 12/08/2025 | $7.14 | $7.29 (2.1%) | $7.34 | $7.10 | 5.01 M | $1.90 B |
| 12/05/2025 | $7.14 | $7.14 (0%) | $7.19 | $7.04 | 3.33 M | $1.86 B |
| 12/04/2025 | $7.28 | $7.14 (-1.92%) | $7.32 | $7.09 | 3.18 M | $1.86 B |
| 12/03/2025 | $7.53 | $7.27 (-3.45%) | $7.61 | $7.24 | 3.95 M | $1.89 B |
| 12/02/2025 | $7.63 | $7.49 (-1.83%) | $7.67 | $7.35 | 5.12 M | $1.95 B |
| 12/01/2025 | $7.68 | $7.60 (-1.04%) | $7.81 | $7.59 | 3.90 M | $1.98 B |
| 11/28/2025 | $7.77 | $7.71 (-0.77%) | $7.85 | $7.67 | 1.95 M | $2.00 B |
| 11/26/2025 | $7.50 | $7.74 (3.2%) | $7.86 | $7.45 | 4.72 M | $2.01 B |
| 11/25/2025 | $7.13 | $7.51 (5.33%) | $7.54 | $7.11 | 4.90 M | $1.95 B |
| 11/24/2025 | $7.21 | $7.06 (-2.08%) | $7.21 | $6.95 | 4.95 M | $1.84 B |
| 11/21/2025 | $7.16 | $7.20 (0.56%) | $7.44 | $7.14 | 5.62 M | $1.87 B |
| 11/20/2025 | $7.44 | $7.13 (-4.17%) | $7.52 | $7.05 | 5.32 M | $1.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
