5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
-25.87%
YEAR-TO-DATE PERFORMANCE
+3.79%
1 YEAR PERFORMANCE
-16.52%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $15.74 | $15.49 (-1.59%) | $15.74 | $15.32 | 3.55 M | $3.99 B |
| 02/20/2025 | $15.42 | $15.69 (1.75%) | $15.90 | $15.42 | 2.21 M | $4.04 B |
| 02/19/2025 | $15.39 | $15.29 (-0.65%) | $15.67 | $15.26 | 3.20 M | $3.94 B |
| 02/18/2025 | $15.66 | $15.48 (-1.15%) | $15.75 | $15.30 | 3.42 M | $3.99 B |
| 02/14/2025 | $16.14 | $15.28 (-5.33%) | $16.50 | $15.25 | 4.43 M | $3.93 B |
| 02/13/2025 | $15.74 | $16.32 (3.68%) | $17.23 | $15.00 | 8.16 M | $4.20 B |
| 02/12/2025 | $14.84 | $14.70 (-0.94%) | $15.10 | $14.68 | 3.98 M | $3.79 B |
| 02/11/2025 | $14.88 | $14.95 (0.47%) | $15.00 | $14.83 | 1.70 M | $3.85 B |
| 02/10/2025 | $14.70 | $15.04 (2.31%) | $15.06 | $14.66 | 2.56 M | $3.87 B |
| 02/07/2025 | $14.90 | $14.62 (-1.88%) | $14.96 | $14.53 | 2.56 M | $3.76 B |
| 02/06/2025 | $15.36 | $14.89 (-3.06%) | $15.41 | $14.84 | 2.20 M | $3.83 B |
| 02/05/2025 | $15.01 | $15.29 (1.87%) | $15.36 | $14.71 | 2.56 M | $3.94 B |
| 02/04/2025 | $14.94 | $14.94 (0%) | $15.12 | $14.85 | 2.44 M | $3.85 B |
| 02/03/2025 | $15.17 | $14.91 (-1.71%) | $15.47 | $14.82 | 3.15 M | $3.84 B |
| 01/31/2025 | $15.90 | $15.56 (-2.14%) | $15.97 | $15.56 | 2.78 M | $4.01 B |
| 01/30/2025 | $16.01 | $15.97 (-0.25%) | $16.17 | $15.87 | 1.69 M | $4.11 B |
| 01/29/2025 | $16.06 | $15.84 (-1.37%) | $16.22 | $15.77 | 1.66 M | $4.08 B |
| 01/28/2025 | $16.25 | $16.06 (-1.17%) | $16.62 | $16.01 | 2.03 M | $4.14 B |
| 01/27/2025 | $15.99 | $16.26 (1.69%) | $16.28 | $15.86 | 2.53 M | $4.19 B |
| 01/24/2025 | $16.37 | $15.97 (-2.44%) | $16.40 | $15.95 | 2.17 M | $4.11 B |
| 01/23/2025 | $15.84 | $16.41 (3.6%) | $16.43 | $15.82 | 2.10 M | $4.23 B |
| 01/22/2025 | $15.79 | $15.87 (0.51%) | $15.97 | $15.75 | 1.86 M | $4.09 B |
| 01/21/2025 | $15.85 | $15.88 (0.19%) | $15.96 | $15.29 | 2.79 M | $4.09 B |
| 01/17/2025 | $16.09 | $15.74 (-2.18%) | $16.23 | $15.74 | 2.95 M | $4.05 B |
| 01/16/2025 | $15.62 | $16.18 (3.59%) | $16.20 | $15.52 | 2.12 M | $4.17 B |
| 01/15/2025 | $16.15 | $15.73 (-2.6%) | $16.15 | $15.60 | 1.74 M | $4.05 B |
| 01/14/2025 | $15.79 | $15.81 (0.13%) | $16.05 | $15.73 | 2.65 M | $4.07 B |
| 01/13/2025 | $15.89 | $15.66 (-1.45%) | $15.99 | $15.51 | 2.62 M | $4.03 B |
| 01/10/2025 | $15.91 | $15.85 (-0.38%) | $16.10 | $15.75 | 4.07 M | $4.08 B |
| 01/08/2025 | $15.65 | $16.00 (2.24%) | $16.02 | $15.24 | 3.90 M | $4.12 B |
| 01/07/2025 | $15.57 | $15.72 (0.96%) | $15.97 | $15.52 | 2.64 M | $4.05 B |
| 01/06/2025 | $15.55 | $15.48 (-0.45%) | $16.04 | $15.32 | 4.14 M | $3.99 B |
| 01/03/2025 | $14.96 | $15.44 (3.21%) | $15.46 | $14.85 | 2.19 M | $3.98 B |
| 01/02/2025 | $15.01 | $14.96 (-0.33%) | $15.04 | $14.65 | 2.38 M | $3.85 B |
| 12/31/2024 | $14.66 | $14.92 (1.77%) | $15.12 | $14.57 | 2.73 M | $3.84 B |
| 12/30/2024 | $14.95 | $14.64 (-2.07%) | $14.97 | $14.60 | 2.49 M | $3.77 B |
| 12/27/2024 | $14.90 | $15.06 (1.07%) | $15.14 | $14.81 | 2.59 M | $3.88 B |
| 12/26/2024 | $14.67 | $14.95 (1.91%) | $15.01 | $14.65 | 2.20 M | $3.85 B |
| 12/24/2024 | $14.68 | $14.73 (0.34%) | $14.81 | $14.51 | 1.14 M | $3.79 B |
| 12/23/2024 | $14.51 | $14.70 (1.31%) | $14.74 | $13.87 | 4.39 M | $3.79 B |
| 12/20/2024 | $14.54 | $14.58 (0.28%) | $14.92 | $14.41 | 31.64 M | $3.75 B |
| 12/19/2024 | $14.53 | $14.44 (-0.62%) | $14.79 | $14.39 | 3.88 M | $3.72 B |
| 12/18/2024 | $14.80 | $14.51 (-1.96%) | $15.15 | $14.50 | 3.19 M | $3.74 B |
| 12/17/2024 | $14.56 | $14.77 (1.44%) | $14.81 | $14.53 | 3.48 M | $3.80 B |
| 12/16/2024 | $15.23 | $14.58 (-4.27%) | $15.41 | $14.56 | 4.45 M | $3.75 B |
| 12/13/2024 | $15.27 | $15.30 (0.2%) | $15.40 | $14.75 | 5.32 M | $3.94 B |
| 12/12/2024 | $15.65 | $15.35 (-1.92%) | $15.95 | $15.32 | 3.83 M | $3.95 B |
| 12/11/2024 | $15.14 | $15.68 (3.57%) | $15.78 | $15.02 | 4.16 M | $4.04 B |
| 12/10/2024 | $15.00 | $15.12 (0.8%) | $15.63 | $14.80 | 4.00 M | $3.89 B |
| 12/09/2024 | $15.16 | $15.05 (-0.73%) | $15.31 | $15.01 | 3.12 M | $3.88 B |
| 12/06/2024 | $15.67 | $15.12 (-3.51%) | $15.75 | $15.06 | 2.76 M | $3.89 B |
| 12/05/2024 | $15.37 | $15.56 (1.24%) | $15.69 | $15.26 | 2.09 M | $4.01 B |
| 12/04/2024 | $15.55 | $15.36 (-1.22%) | $15.65 | $15.28 | 2.08 M | $3.96 B |
| 12/03/2024 | $15.60 | $15.66 (0.38%) | $15.74 | $15.49 | 1.47 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 |
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.
