-
5 DAY PERFORMANCE
-1.26% -
1 MONTH PERFORMANCE
-7.39% -
3 MONTH PERFORMANCE
-29.48% -
6 MONTH PERFORMANCE
-24.95% -
YEAR-TO-DATE PERFORMANCE
+8.67% -
1 YEAR PERFORMANCE
+32.46%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.60 | $15.66 (0.38%) | $15.74 | $15.49 | 1.46 M | $4.03 B |
| 12/02/2024 | $15.85 | $15.57 (-1.77%) | $15.85 | $15.34 | 2.61 M | $4.01 B |
| 11/29/2024 | $16.03 | $15.87 (-1%) | $16.14 | $15.73 | 1.06 M | $4.09 B |
| 11/27/2024 | $15.88 | $15.98 (0.63%) | $16.15 | $15.88 | 1.86 M | $4.11 B |
| 11/26/2024 | $16.15 | $15.79 (-2.23%) | $16.20 | $15.67 | 2.78 M | $4.07 B |
| 11/25/2024 | $15.49 | $16.17 (4.39%) | $16.29 | $15.45 | 4.57 M | $4.16 B |
| 11/22/2024 | $14.94 | $15.28 (2.28%) | $15.47 | $14.94 | 2.55 M | $3.93 B |
| 11/21/2024 | $14.77 | $14.89 (0.81%) | $15.05 | $14.75 | 2.22 M | $3.83 B |
| 11/20/2024 | $14.59 | $14.73 (0.96%) | $14.78 | $14.45 | 2.31 M | $3.79 B |
| 11/19/2024 | $14.93 | $14.59 (-2.28%) | $15.05 | $14.39 | 3.80 M | $3.76 B |
| 11/18/2024 | $14.90 | $15.10 (1.34%) | $15.15 | $14.80 | 2.37 M | $3.89 B |
| 11/15/2024 | $15.25 | $15.03 (-1.44%) | $15.34 | $14.86 | 2.83 M | $3.87 B |
| 11/14/2024 | $15.70 | $15.31 (-2.48%) | $15.83 | $15.25 | 1.91 M | $3.94 B |
| 11/13/2024 | $15.58 | $15.61 (0.19%) | $15.85 | $15.47 | 2.29 M | $4.02 B |
| 11/12/2024 | $15.57 | $15.58 (0.06%) | $15.72 | $15.25 | 3.64 M | $4.01 B |
| 11/11/2024 | $16.17 | $16.09 (-0.49%) | $16.45 | $16.05 | 2.85 M | $4.14 B |
| 11/08/2024 | $16.19 | $16.04 (-0.93%) | $16.27 | $15.95 | 2.57 M | $4.13 B |
| 11/07/2024 | $16.00 | $16.12 (0.75%) | $16.35 | $15.94 | 3.36 M | $4.15 B |
| 11/06/2024 | $16.75 | $15.80 (-5.67%) | $16.82 | $15.74 | 5.54 M | $4.07 B |
| 11/05/2024 | $16.74 | $16.46 (-1.67%) | $16.85 | $15.98 | 7.66 M | $4.24 B |
| 11/04/2024 | $17.96 | $16.92 (-5.79%) | $18.02 | $16.82 | 4.60 M | $4.36 B |
| 11/01/2024 | $18.50 | $18.07 (-2.32%) | $18.94 | $18.05 | 2.70 M | $4.65 B |
| 10/31/2024 | $18.01 | $18.78 (4.28%) | $19.05 | $17.86 | 4.09 M | $4.84 B |
| 10/30/2024 | $17.75 | $17.93 (1.01%) | $18.11 | $17.57 | 3.35 M | $4.62 B |
| 10/29/2024 | $17.33 | $17.85 (3%) | $17.88 | $17.20 | 3.11 M | $4.60 B |
| 10/28/2024 | $17.36 | $17.46 (0.58%) | $17.52 | $17.24 | 1.56 M | $4.50 B |
| 10/25/2024 | $17.27 | $17.16 (-0.64%) | $17.36 | $17.14 | 1.53 M | $4.42 B |
| 10/24/2024 | $17.20 | $17.22 (0.12%) | $17.34 | $17.10 | 1.99 M | $4.43 B |
| 10/23/2024 | $17.31 | $17.21 (-0.58%) | $17.43 | $17.16 | 1.77 M | $4.43 B |
| 10/22/2024 | $17.41 | $17.35 (-0.34%) | $17.48 | $17.25 | 1.34 M | $4.46 B |
| 10/21/2024 | $17.56 | $17.45 (-0.63%) | $17.79 | $17.42 | 1.97 M | $4.49 B |
| 10/18/2024 | $17.69 | $17.61 (-0.45%) | $17.73 | $17.44 | 1.76 M | $4.53 B |
| 10/17/2024 | $17.98 | $17.64 (-1.89%) | $17.98 | $17.60 | 1.66 M | $4.54 B |
| 10/16/2024 | $18.15 | $17.94 (-1.16%) | $18.27 | $17.94 | 2.19 M | $4.62 B |
| 10/15/2024 | $18.06 | $18.04 (-0.11%) | $18.35 | $17.90 | 2.36 M | $4.64 B |
| 10/14/2024 | $17.96 | $18.10 (0.78%) | $18.15 | $17.81 | 1.61 M | $4.66 B |
| 10/11/2024 | $17.97 | $18.00 (0.17%) | $18.16 | $17.88 | 1.84 M | $4.63 B |
| 10/10/2024 | $18.03 | $17.98 (-0.28%) | $18.08 | $17.72 | 2.10 M | $4.63 B |
| 10/09/2024 | $18.12 | $18.03 (-0.5%) | $18.17 | $17.93 | 1.95 M | $4.64 B |
| 10/08/2024 | $18.04 | $18.10 (0.33%) | $18.18 | $17.96 | 1.76 M | $4.66 B |
| 10/07/2024 | $18.33 | $18.12 (-1.15%) | $18.33 | $17.84 | 2.85 M | $4.66 B |
| 10/04/2024 | $18.40 | $18.29 (-0.6%) | $18.53 | $18.25 | 2.18 M | $4.71 B |
| 10/03/2024 | $18.50 | $18.26 (-1.3%) | $18.65 | $18.22 | 2.20 M | $4.70 B |
| 10/02/2024 | $18.88 | $18.58 (-1.59%) | $18.93 | $18.50 | 2.03 M | $4.78 B |
| 10/01/2024 | $19.10 | $18.83 (-1.41%) | $19.15 | $18.63 | 2.16 M | $4.84 B |
| 09/30/2024 | $19.26 | $19.13 (-0.67%) | $19.35 | $19.08 | 2.61 M | $4.92 B |
| 09/27/2024 | $19.39 | $19.18 (-1.08%) | $19.41 | $19.04 | 1.63 M | $4.93 B |
| 09/26/2024 | $19.18 | $19.17 (-0.05%) | $19.26 | $18.98 | 1.71 M | $4.93 B |
| 09/25/2024 | $19.70 | $19.03 (-3.4%) | $19.73 | $18.95 | 2.41 M | $4.90 B |
| 09/24/2024 | $19.80 | $19.66 (-0.71%) | $19.83 | $19.51 | 1.28 M | $5.06 B |
| 09/23/2024 | $19.55 | $19.72 (0.87%) | $19.79 | $19.46 | 1.25 M | $5.07 B |
| 09/20/2024 | $20.09 | $19.49 (-2.99%) | $20.09 | $19.43 | 5.89 M | $5.01 B |
| 09/19/2024 | $20.26 | $20.18 (-0.39%) | $20.48 | $19.70 | 2.65 M | $5.19 B |
| 09/18/2024 | $20.51 | $19.97 (-2.63%) | $20.58 | $19.42 | 3.86 M | $5.14 B |
| 09/17/2024 | $20.93 | $20.55 (-1.82%) | $20.96 | $20.38 | 1.35 M | $5.29 B |
| 09/16/2024 | $20.51 | $20.88 (1.8%) | $21.06 | $20.41 | 1.09 M | $5.37 B |
| 09/13/2024 | $20.54 | $20.47 (-0.34%) | $20.92 | $20.44 | 1.05 M | $5.27 B |
| 09/12/2024 | $20.10 | $20.29 (0.95%) | $20.33 | $20.04 | 1.28 M | $5.22 B |
| 09/11/2024 | $20.01 | $20.16 (0.75%) | $20.27 | $19.70 | 1.18 M | $5.19 B |
| 09/10/2024 | $20.15 | $20.09 (-0.3%) | $20.22 | $19.85 | 1.28 M | $5.17 B |
| 09/09/2024 | $20.44 | $20.18 (-1.27%) | $20.59 | $20.14 | 1.36 M | $5.19 B |
| 09/06/2024 | $20.96 | $20.49 (-2.24%) | $21.25 | $20.48 | 1.65 M | $5.27 B |
| 09/05/2024 | $22.40 | $21.36 (-4.64%) | $22.42 | $21.28 | 1.36 M | $5.50 B |
| 09/04/2024 | $22.03 | $22.22 (0.86%) | $22.31 | $21.93 | 886,875 | $5.72 B |