5 DAY PERFORMANCE
-7.33%
1 MONTH PERFORMANCE
+11.99%
3 MONTH PERFORMANCE
-31.17%
6 MONTH PERFORMANCE
-22.25%
YEAR-TO-DATE PERFORMANCE
-52.11%
1 YEAR PERFORMANCE
-54.08%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.28 | $7.14 (-1.92%) | $7.32 | $7.09 | 3.17 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%) | $7.66 | $7.34 | 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 | $7.66 | 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 |
| 11/19/2025 | $7.66 | $7.45 (-2.74%) | $7.69 | $7.38 | 6.66 M | $1.94 B |
| 11/18/2025 | $7.62 | $7.71 (1.18%) | $7.83 | $7.54 | 5.44 M | $2.00 B |
| 11/17/2025 | $7.55 | $7.65 (1.32%) | $7.79 | $7.38 | 5.28 M | $1.99 B |
| 11/14/2025 | $7.68 | $7.53 (-1.95%) | $7.88 | $7.45 | 7.12 M | $1.96 B |
| 11/13/2025 | $7.68 | $7.62 (-0.78%) | $7.86 | $7.50 | 6.08 M | $1.98 B |
| 11/12/2025 | $7.50 | $7.71 (2.8%) | $7.85 | $7.35 | 7.65 M | $2.00 B |
| 11/11/2025 | $7.62 | $7.52 (-1.31%) | $7.76 | $7.30 | 10.65 M | $1.96 B |
| 11/10/2025 | $6.92 | $7.71 (11.42%) | $7.76 | $6.85 | 16.80 M | $2.00 B |
| 11/07/2025 | $6.76 | $6.78 (0.3%) | $6.80 | $6.45 | 6.47 M | $1.76 B |
| 11/06/2025 | $6.35 | $6.71 (5.67%) | $6.77 | $6.33 | 8.03 M | $1.74 B |
| 11/05/2025 | $6.48 | $6.38 (-1.54%) | $6.56 | $6.34 | 5.85 M | $1.66 B |
| 11/04/2025 | $6.59 | $6.52 (-1.06%) | $6.70 | $6.49 | 5.10 M | $1.70 B |
| 11/03/2025 | $6.76 | $6.71 (-0.74%) | $6.86 | $6.51 | 6.31 M | $1.74 B |
| 10/31/2025 | $6.61 | $6.75 (2.12%) | $6.93 | $6.55 | 8.05 M | $1.75 B |
| 10/30/2025 | $6.28 | $6.57 (4.62%) | $6.65 | $6.18 | 8.23 M | $1.71 B |
| 10/29/2025 | $6.67 | $6.34 (-4.95%) | $6.84 | $6.32 | 11.37 M | $1.65 B |
| 10/28/2025 | $7.05 | $6.66 (-5.53%) | $7.05 | $6.39 | 20.53 M | $1.73 B |
| 10/27/2025 | $7.25 | $7.06 (-2.62%) | $7.64 | $6.80 | 34.94 M | $1.84 B |
| 10/24/2025 | $9.10 | $9.16 (0.66%) | $9.28 | $9.01 | 3.56 M | $2.38 B |
| 10/23/2025 | $8.91 | $9.05 (1.57%) | $9.06 | $8.87 | 4.63 M | $2.35 B |
| 10/22/2025 | $9.00 | $8.94 (-0.67%) | $9.16 | $8.89 | 4.67 M | $2.32 B |
| 10/21/2025 | $9.22 | $9.02 (-2.17%) | $9.30 | $8.99 | 3.91 M | $2.34 B |
| 10/20/2025 | $9.30 | $9.24 (-0.65%) | $9.32 | $9.18 | 2.56 M | $2.40 B |
| 10/17/2025 | $9.29 | $9.28 (-0.11%) | $9.40 | $9.14 | 3.36 M | $2.41 B |
| 10/16/2025 | $9.53 | $9.38 (-1.57%) | $9.59 | $9.17 | 4.25 M | $2.44 B |
| 10/15/2025 | $9.57 | $9.55 (-0.21%) | $9.72 | $9.51 | 2.90 M | $2.48 B |
| 10/14/2025 | $9.54 | $9.56 (0.21%) | $9.66 | $9.40 | 3.47 M | $2.49 B |
| 10/13/2025 | $9.66 | $9.60 (-0.62%) | $9.79 | $9.58 | 3.15 M | $2.50 B |
| 10/10/2025 | $9.91 | $9.60 (-3.13%) | $9.91 | $9.56 | 3.09 M | $2.50 B |
| 10/09/2025 | $10.30 | $9.92 (-3.69%) | $10.34 | $9.76 | 3.74 M | $2.58 B |
| 10/08/2025 | $10.69 | $10.24 (-4.21%) | $10.77 | $10.21 | 4.05 M | $2.66 B |
| 10/07/2025 | $10.83 | $10.60 (-2.12%) | $10.89 | $10.52 | 3.14 M | $2.76 B |
| 10/06/2025 | $11.00 | $10.84 (-1.45%) | $11.05 | $10.82 | 3.00 M | $2.82 B |
| 10/03/2025 | $11.03 | $11.01 (-0.18%) | $11.29 | $11.00 | 4.26 M | $2.86 B |
| 10/02/2025 | $10.90 | $10.94 (0.37%) | $11.08 | $10.84 | 2.11 M | $2.84 B |
| 10/01/2025 | $10.68 | $10.99 (2.9%) | $11.15 | $10.68 | 4.40 M | $2.86 B |
| 09/30/2025 | $10.34 | $10.68 (3.29%) | $10.68 | $10.23 | 3.57 M | $2.78 B |
| 09/29/2025 | $10.24 | $10.35 (1.07%) | $10.38 | $10.07 | 2.61 M | $2.69 B |
| 09/26/2025 | $10.18 | $10.21 (0.29%) | $10.25 | $10.07 | 3.19 M | $2.65 B |
| 09/25/2025 | $10.35 | $10.12 (-2.22%) | $10.38 | $10.05 | 3.06 M | $2.63 B |
| 09/24/2025 | $10.55 | $10.41 (-1.33%) | $10.67 | $10.33 | 2.22 M | $2.71 B |
| 09/23/2025 | $10.61 | $10.54 (-0.66%) | $10.83 | $10.53 | 2.87 M | $2.74 B |
| 09/22/2025 | $10.43 | $10.57 (1.34%) | $10.70 | $10.33 | 3.52 M | $2.75 B |
| 09/19/2025 | $10.85 | $10.45 (-3.69%) | $10.86 | $10.34 | 9.66 M | $2.72 B |
| 09/18/2025 | $10.46 | $10.85 (3.73%) | $10.88 | $10.42 | 3.83 M | $2.82 B |
| 09/17/2025 | $10.36 | $10.45 (0.87%) | $10.95 | $10.33 | 5.39 M | $2.72 B |
| 09/16/2025 | $10.37 | $10.36 (-0.1%) | $10.56 | $10.24 | 3.70 M | $2.69 B |
| 09/15/2025 | $10.70 | $10.40 (-2.8%) | $10.71 | $10.29 | 3.89 M | $2.70 B |
| 09/12/2025 | $10.57 | $10.65 (0.76%) | $10.72 | $10.50 | 2.70 M | $2.77 B |
| 09/11/2025 | $10.35 | $10.66 (3%) | $10.66 | $10.34 | 3.11 M | $2.77 B |
| 09/10/2025 | $10.31 | $10.26 (-0.48%) | $10.46 | $10.13 | 3.04 M | $2.67 B |
| 09/09/2025 | $10.48 | $10.37 (-1.05%) | $10.58 | $10.26 | 2.88 M | $2.70 B |
| 09/08/2025 | $10.23 | $10.47 (2.35%) | $10.52 | $9.98 | 3.89 M | $2.72 B |
| 09/05/2025 | $9.70 | $10.38 (7.01%) | $10.42 | $9.67 | 4.65 M | $2.70 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.
