Organon & Co. (OGN) Charts

$9.52

$0.08 (0.85%)
Last update: 04:00 PM EST
Day's range
$9.45
Day's range
$9.77

5 DAY PERFORMANCE

+3.25%

1 MONTH PERFORMANCE

+9.17%

3 MONTH PERFORMANCE

-34.12%

6 MONTH PERFORMANCE

-38.82%

YEAR-TO-DATE PERFORMANCE

-36.19%

1 YEAR PERFORMANCE

-54.58%

Organon & Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $9.51 $9.53 (0.21%) $9.77 $9.45 3.02 M $2.46 B
06/03/2025 $9.21 $9.44 (2.5%) $9.51 $8.98 4.18 M $2.43 B
06/02/2025 $9.15 $9.25 (1.09%) $9.26 $8.82 5.60 M $2.39 B
05/30/2025 $9.40 $9.22 (-1.91%) $9.45 $9.17 5.30 M $2.38 B
05/29/2025 $9.20 $9.54 (3.7%) $9.62 $9.07 6.85 M $2.46 B
05/28/2025 $9.12 $9.15 (0.33%) $9.23 $8.91 4.65 M $2.36 B
05/27/2025 $8.88 $9.14 (2.93%) $9.35 $8.76 6.12 M $2.36 B
05/23/2025 $8.49 $8.69 (2.36%) $8.74 $8.23 5.40 M $2.24 B
05/22/2025 $8.38 $8.69 (3.7%) $8.74 $8.33 6.62 M $2.24 B
05/21/2025 $8.70 $8.43 (-3.1%) $8.70 $8.29 4.47 M $2.17 B
05/20/2025 $9.05 $8.76 (-3.2%) $9.16 $8.68 5.28 M $2.26 B
05/19/2025 $8.66 $9.00 (3.93%) $9.05 $8.60 4.43 M $2.32 B
05/16/2025 $8.91 $9.04 (1.46%) $9.05 $8.76 4.97 M $2.33 B
05/15/2025 $8.09 $8.77 (8.41%) $8.95 $8.03 9.41 M $2.26 B
05/14/2025 $8.41 $8.04 (-4.4%) $8.41 $8.01 6.44 M $2.07 B
05/13/2025 $8.71 $8.44 (-3.1%) $8.75 $8.36 7.47 M $2.18 B
05/12/2025 $8.75 $8.71 (-0.46%) $9.22 $8.54 9.05 M $2.25 B
05/09/2025 $9.10 $8.71 (-4.29%) $9.13 $8.71 3.91 M $2.25 B
05/08/2025 $8.78 $9.02 (2.73%) $9.18 $8.67 5.16 M $2.33 B
05/07/2025 $9.14 $8.76 (-4.16%) $9.16 $8.53 9.07 M $2.26 B
05/06/2025 $8.61 $9.13 (6.04%) $9.27 $8.05 19.11 M $2.35 B
05/05/2025 $9.36 $8.72 (-6.84%) $9.41 $8.63 14.59 M $2.25 B
05/02/2025 $9.61 $9.59 (-0.21%) $9.75 $9.18 13.59 M $2.47 B
05/01/2025 $10.18 $9.45 (-7.17%) $10.88 $9.25 31.04 M $2.44 B
04/30/2025 $13.05 $12.93 (-0.92%) $13.08 $12.81 5.42 M $3.33 B
04/29/2025 $12.60 $13.16 (4.44%) $13.25 $12.32 5.58 M $3.39 B
04/28/2025 $12.26 $12.72 (3.75%) $12.81 $12.26 3.63 M $3.28 B
04/25/2025 $12.04 $12.20 (1.33%) $12.26 $11.91 2.73 M $3.14 B
04/24/2025 $11.68 $12.12 (3.77%) $12.16 $11.44 6.00 M $3.12 B
04/23/2025 $11.57 $11.49 (-0.69%) $11.73 $11.40 5.50 M $2.96 B
04/22/2025 $10.72 $11.24 (4.85%) $11.43 $10.60 5.43 M $2.90 B
04/21/2025 $11.04 $10.63 (-3.71%) $11.10 $10.45 4.50 M $2.74 B
04/17/2025 $10.96 $11.12 (1.46%) $11.22 $10.88 2.93 M $2.87 B
04/16/2025 $11.00 $10.82 (-1.64%) $11.21 $10.75 3.12 M $2.79 B
04/15/2025 $11.28 $11.05 (-2.04%) $11.31 $10.96 3.13 M $2.85 B
04/14/2025 $11.37 $11.30 (-0.62%) $11.66 $11.10 3.54 M $2.91 B
04/11/2025 $11.51 $11.18 (-2.87%) $11.54 $10.94 5.06 M $2.88 B
04/10/2025 $12.40 $11.43 (-7.82%) $12.42 $11.24 4.34 M $2.95 B
04/09/2025 $11.52 $12.64 (9.72%) $12.71 $11.05 7.09 M $3.26 B
04/08/2025 $12.87 $11.65 (-9.48%) $13.00 $11.47 7.72 M $3.00 B
04/07/2025 $12.76 $12.52 (-1.88%) $13.28 $12.15 4.62 M $3.23 B
04/04/2025 $14.08 $13.05 (-7.32%) $14.25 $13.00 5.01 M $3.36 B
04/03/2025 $14.61 $14.45 (-1.1%) $14.70 $14.13 3.05 M $3.72 B
04/02/2025 $14.04 $14.72 (4.84%) $14.76 $13.90 3.45 M $3.79 B
04/01/2025 $14.89 $14.13 (-5.1%) $14.90 $14.10 3.70 M $3.64 B
03/31/2025 $14.36 $14.89 (3.69%) $14.94 $14.32 2.78 M $3.84 B
03/28/2025 $14.49 $14.51 (0.14%) $14.56 $14.34 1.87 M $3.74 B
03/27/2025 $14.67 $14.56 (-0.75%) $14.81 $14.40 2.36 M $3.75 B
03/26/2025 $14.64 $14.71 (0.48%) $14.77 $14.43 3.15 M $3.79 B
03/25/2025 $15.33 $14.72 (-3.98%) $15.36 $14.68 3.42 M $3.79 B
03/24/2025 $15.47 $15.33 (-0.9%) $15.85 $15.18 3.46 M $3.95 B
03/21/2025 $15.52 $15.39 (-0.84%) $15.68 $15.25 20.29 M $3.97 B
03/20/2025 $15.78 $15.60 (-1.14%) $15.80 $15.43 2.95 M $4.02 B
03/19/2025 $15.67 $15.79 (0.77%) $15.88 $15.52 2.36 M $4.07 B
03/18/2025 $15.63 $15.70 (0.45%) $15.77 $15.31 2.33 M $4.05 B
03/17/2025 $15.42 $15.62 (1.3%) $15.80 $15.31 3.22 M $4.03 B
03/14/2025 $14.95 $15.31 (2.41%) $15.41 $14.81 3.03 M $3.95 B
03/13/2025 $15.03 $14.96 (-0.47%) $15.46 $14.86 3.45 M $3.86 B
03/12/2025 $15.40 $15.00 (-2.6%) $15.50 $15.00 3.55 M $3.87 B
03/11/2025 $15.70 $15.60 (-0.64%) $15.74 $15.35 3.80 M $4.02 B
03/10/2025 $15.36 $15.73 (2.41%) $16.08 $15.33 3.99 M $4.05 B
03/07/2025 $14.85 $15.44 (3.97%) $15.62 $14.70 3.85 M $3.98 B
03/06/2025 $14.31 $14.86 (3.84%) $14.90 $14.26 2.34 M $3.83 B
03/05/2025 $14.45 $14.45 (0%) $14.61 $14.26 2.91 M $3.72 B