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 |
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.
