5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-29.20%
3 MONTH PERFORMANCE
-29.38%
6 MONTH PERFORMANCE
-36.88%
YEAR-TO-DATE PERFORMANCE
-25.50%
1 YEAR PERFORMANCE
-37.77%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $10.96 | $11.12 (1.46%) | $11.22 | $10.88 | 2.92 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 |
| 03/04/2025 | $14.20 | $14.29 (0.63%) | $14.57 | $14.13 | 4.04 M | $3.68 B |
| 03/03/2025 | $15.04 | $14.35 (-4.59%) | $15.07 | $14.22 | 5.02 M | $3.70 B |
| 02/28/2025 | $15.08 | $14.91 (-1.13%) | $15.22 | $14.75 | 4.60 M | $3.83 B |
| 02/27/2025 | $15.27 | $15.04 (-1.51%) | $15.44 | $14.97 | 2.72 M | $3.87 B |
| 02/26/2025 | $16.04 | $15.48 (-3.49%) | $16.12 | $15.39 | 2.91 M | $3.98 B |
| 02/25/2025 | $15.20 | $16.13 (6.12%) | $16.18 | $15.13 | 4.44 M | $4.15 B |
| 02/24/2025 | $15.29 | $15.08 (-1.37%) | $15.41 | $15.05 | 2.17 M | $3.88 B |
| 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 |
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.
