5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
+19.11%
3 MONTH PERFORMANCE
+26.52%
6 MONTH PERFORMANCE
-11.96%
YEAR-TO-DATE PERFORMANCE
+19.11%
1 YEAR PERFORMANCE
-45.12%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.42 | $8.54 (1.43%) | $8.55 | $8.07 | 6.76 M | $2.22 B |
| 01/29/2026 | $8.88 | $8.60 (-3.15%) | $8.98 | $8.49 | 5.53 M | $2.24 B |
| 01/28/2026 | $8.94 | $8.89 (-0.56%) | $9.15 | $8.82 | 4.71 M | $2.31 B |
| 01/27/2026 | $9.00 | $9.00 (0%) | $9.22 | $8.86 | 3.67 M | $2.34 B |
| 01/26/2026 | $9.74 | $9.10 (-6.57%) | $9.74 | $9.09 | 4.32 M | $2.37 B |
| 01/23/2026 | $9.75 | $9.76 (0.1%) | $9.94 | $9.70 | 4.49 M | $2.54 B |
| 01/22/2026 | $9.63 | $9.74 (1.14%) | $9.80 | $9.23 | 5.43 M | $2.53 B |
| 01/21/2026 | $9.50 | $9.59 (0.95%) | $9.62 | $9.09 | 6.96 M | $2.49 B |
| 01/20/2026 | $9.15 | $9.46 (3.39%) | $9.64 | $8.95 | 24.90 M | $2.46 B |
| 01/16/2026 | $8.67 | $8.76 (1.04%) | $8.80 | $8.61 | 4.61 M | $2.28 B |
| 01/15/2026 | $8.58 | $8.70 (1.4%) | $8.73 | $8.17 | 6.53 M | $2.26 B |
| 01/14/2026 | $8.52 | $8.61 (1.06%) | $8.69 | $8.43 | 4.72 M | $2.24 B |
| 01/13/2026 | $8.29 | $8.43 (1.69%) | $8.57 | $8.20 | 8.35 M | $2.19 B |
| 01/12/2026 | $8.05 | $8.12 (0.87%) | $8.21 | $7.96 | 6.94 M | $2.11 B |
| 01/09/2026 | $8.19 | $8.05 (-1.71%) | $8.29 | $7.90 | 3.82 M | $2.09 B |
| 01/08/2026 | $8.09 | $8.13 (0.49%) | $8.40 | $8.03 | 7.83 M | $2.11 B |
| 01/07/2026 | $8.14 | $8.19 (0.61%) | $8.49 | $7.96 | 7.16 M | $2.13 B |
| 01/06/2026 | $7.40 | $8.07 (9.05%) | $8.14 | $7.39 | 8.63 M | $2.10 B |
| 01/05/2026 | $7.20 | $7.44 (3.33%) | $7.75 | $7.18 | 6.51 M | $1.93 B |
| 01/02/2026 | $7.25 | $7.24 (-0.14%) | $7.43 | $7.15 | 3.20 M | $1.88 B |
| 12/31/2025 | $7.11 | $7.17 (0.84%) | $7.27 | $7.08 | 3.35 M | $1.86 B |
| 12/30/2025 | $7.10 | $7.13 (0.42%) | $7.23 | $7.10 | 4.44 M | $1.85 B |
| 12/29/2025 | $7.15 | $7.11 (-0.56%) | $7.15 | $7.02 | 4.37 M | $1.85 B |
| 12/26/2025 | $7.15 | $7.18 (0.42%) | $7.21 | $7.01 | 2.61 M | $1.87 B |
| 12/24/2025 | $7.07 | $7.09 (0.28%) | $7.18 | $7.03 | 2.02 M | $1.84 B |
| 12/23/2025 | $6.98 | $7.09 (1.58%) | $7.11 | $6.97 | 3.57 M | $1.84 B |
| 12/22/2025 | $6.80 | $6.98 (2.65%) | $7.01 | $6.79 | 4.97 M | $1.81 B |
| 12/19/2025 | $6.80 | $6.83 (0.44%) | $6.92 | $6.75 | 7.28 M | $1.78 B |
| 12/18/2025 | $7.01 | $6.84 (-2.43%) | $7.04 | $6.76 | 4.73 M | $1.78 B |
| 12/17/2025 | $6.95 | $6.99 (0.58%) | $7.14 | $6.94 | 4.50 M | $1.82 B |
| 12/16/2025 | $7.00 | $6.97 (-0.43%) | $7.01 | $6.82 | 4.99 M | $1.81 B |
| 12/15/2025 | $7.20 | $7.02 (-2.5%) | $7.32 | $7.00 | 5.67 M | $1.83 B |
| 12/12/2025 | $7.37 | $7.17 (-2.71%) | $7.39 | $7.05 | 4.68 M | $1.86 B |
| 12/11/2025 | $7.25 | $7.36 (1.52%) | $7.49 | $7.23 | 4.39 M | $1.91 B |
| 12/10/2025 | $7.00 | $7.18 (2.57%) | $7.27 | $6.90 | 7.20 M | $1.87 B |
| 12/09/2025 | $7.12 | $6.95 (-2.39%) | $7.26 | $6.90 | 5.32 M | $1.81 B |
| 12/08/2025 | $7.14 | $7.29 (2.1%) | $7.34 | $7.10 | 5.01 M | $1.90 B |
| 12/05/2025 | $7.14 | $7.14 (0%) | $7.19 | $7.04 | 3.33 M | $1.86 B |
| 12/04/2025 | $7.28 | $7.14 (-1.92%) | $7.32 | $7.09 | 3.18 M | $1.86 B |
| 12/03/2025 | $7.53 | $7.27 (-3.45%) | $7.61 | $7.24 | 3.95 M | $1.89 B |
| 12/02/2025 | $7.63 | $7.49 (-1.83%) | $7.67 | $7.35 | 5.12 M | $1.95 B |
| 12/01/2025 | $7.68 | $7.60 (-1.04%) | $7.81 | $7.59 | 3.90 M | $1.98 B |
| 11/28/2025 | $7.77 | $7.71 (-0.77%) | $7.85 | $7.67 | 1.95 M | $2.00 B |
| 11/26/2025 | $7.50 | $7.74 (3.2%) | $7.86 | $7.45 | 4.72 M | $2.01 B |
| 11/25/2025 | $7.13 | $7.51 (5.33%) | $7.54 | $7.11 | 4.90 M | $1.95 B |
| 11/24/2025 | $7.21 | $7.06 (-2.08%) | $7.21 | $6.95 | 4.95 M | $1.84 B |
| 11/21/2025 | $7.16 | $7.20 (0.56%) | $7.44 | $7.14 | 5.62 M | $1.87 B |
| 11/20/2025 | $7.44 | $7.13 (-4.17%) | $7.52 | $7.05 | 5.32 M | $1.85 B |
| 11/19/2025 | $7.66 | $7.45 (-2.74%) | $7.69 | $7.38 | 6.66 M | $1.94 B |
| 11/18/2025 | $7.62 | $7.71 (1.18%) | $7.83 | $7.54 | 5.44 M | $2.00 B |
| 11/17/2025 | $7.55 | $7.65 (1.32%) | $7.79 | $7.38 | 5.28 M | $1.99 B |
| 11/14/2025 | $7.68 | $7.53 (-1.95%) | $7.88 | $7.45 | 7.12 M | $1.96 B |
| 11/13/2025 | $7.68 | $7.62 (-0.78%) | $7.86 | $7.50 | 6.08 M | $1.98 B |
| 11/12/2025 | $7.50 | $7.71 (2.8%) | $7.85 | $7.35 | 7.65 M | $2.00 B |
| 11/11/2025 | $7.62 | $7.52 (-1.31%) | $7.76 | $7.30 | 10.65 M | $1.96 B |
| 11/10/2025 | $6.92 | $7.71 (11.42%) | $7.76 | $6.85 | 16.80 M | $2.00 B |
| 11/07/2025 | $6.76 | $6.78 (0.3%) | $6.80 | $6.45 | 6.47 M | $1.76 B |
| 11/06/2025 | $6.35 | $6.71 (5.67%) | $6.77 | $6.33 | 8.03 M | $1.74 B |
| 11/05/2025 | $6.48 | $6.38 (-1.54%) | $6.56 | $6.34 | 5.85 M | $1.66 B |
| 11/04/2025 | $6.59 | $6.52 (-1.06%) | $6.70 | $6.49 | 5.10 M | $1.70 B |
| 11/03/2025 | $6.76 | $6.71 (-0.74%) | $6.86 | $6.51 | 6.31 M | $1.74 B |
| 10/31/2025 | $6.61 | $6.75 (2.12%) | $6.93 | $6.55 | 8.05 M | $1.75 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.
