5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
+11.15%
6 MONTH PERFORMANCE
-39.51%
YEAR-TO-DATE PERFORMANCE
-37.20%
1 YEAR PERFORMANCE
-55.44%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $9.30 | $9.37 (0.75%) | $9.48 | $9.19 | 3.53 M | $2.44 B |
| 08/19/2025 | $9.38 | $9.26 (-1.28%) | $9.46 | $9.15 | 3.86 M | $2.41 B |
| 08/18/2025 | $9.48 | $9.28 (-2.11%) | $9.57 | $9.24 | 5.11 M | $2.41 B |
| 08/15/2025 | $9.46 | $9.44 (-0.21%) | $9.59 | $9.34 | 3.05 M | $2.45 B |
| 08/14/2025 | $9.23 | $9.39 (1.73%) | $9.41 | $9.15 | 3.58 M | $2.44 B |
| 08/13/2025 | $9.12 | $9.36 (2.63%) | $9.43 | $9.00 | 3.71 M | $2.43 B |
| 08/12/2025 | $9.16 | $9.05 (-1.2%) | $9.26 | $8.99 | 3.73 M | $2.35 B |
| 08/11/2025 | $9.20 | $9.01 (-2.07%) | $9.36 | $8.93 | 4.76 M | $2.34 B |
| 08/08/2025 | $9.14 | $9.22 (0.88%) | $9.31 | $9.01 | 5.25 M | $2.40 B |
| 08/07/2025 | $8.78 | $9.11 (3.76%) | $9.20 | $8.64 | 5.89 M | $2.37 B |
| 08/06/2025 | $8.43 | $8.72 (3.44%) | $8.79 | $8.32 | 7.30 M | $2.27 B |
| 08/05/2025 | $10.30 | $8.40 (-18.45%) | $10.31 | $8.38 | 12.95 M | $2.18 B |
| 08/04/2025 | $9.80 | $9.67 (-1.33%) | $9.87 | $9.56 | 7.36 M | $2.51 B |
| 08/01/2025 | $9.79 | $9.75 (-0.41%) | $9.87 | $9.53 | 3.69 M | $2.51 B |
| 07/31/2025 | $10.01 | $9.70 (-3.1%) | $10.05 | $9.65 | 4.76 M | $2.50 B |
| 07/30/2025 | $10.26 | $10.04 (-2.14%) | $10.39 | $10.03 | 4.01 M | $2.59 B |
| 07/29/2025 | $9.90 | $10.14 (2.42%) | $10.15 | $9.78 | 3.83 M | $2.61 B |
| 07/28/2025 | $10.17 | $9.97 (-1.97%) | $10.18 | $9.94 | 2.90 M | $2.57 B |
| 07/25/2025 | $10.10 | $10.21 (1.09%) | $10.22 | $10.00 | 2.18 M | $2.63 B |
| 07/24/2025 | $10.05 | $10.07 (0.2%) | $10.15 | $9.96 | 2.84 M | $2.60 B |
| 07/23/2025 | $9.89 | $10.10 (2.12%) | $10.22 | $9.87 | 4.06 M | $2.60 B |
| 07/22/2025 | $9.53 | $9.82 (3.04%) | $9.84 | $9.51 | 4.82 M | $2.53 B |
| 07/21/2025 | $9.64 | $9.45 (-1.97%) | $9.68 | $9.40 | 3.90 M | $2.44 B |
| 07/18/2025 | $9.75 | $9.46 (-2.97%) | $9.78 | $9.40 | 3.13 M | $2.44 B |
| 07/17/2025 | $9.56 | $9.64 (0.84%) | $9.69 | $9.53 | 3.94 M | $2.49 B |
| 07/16/2025 | $9.65 | $9.63 (-0.21%) | $9.81 | $9.55 | 3.36 M | $2.48 B |
| 07/15/2025 | $9.87 | $9.56 (-3.14%) | $9.88 | $9.55 | 3.48 M | $2.47 B |
| 07/14/2025 | $9.90 | $9.81 (-0.91%) | $10.01 | $9.77 | 2.63 M | $2.53 B |
| 07/11/2025 | $9.83 | $9.94 (1.12%) | $10.07 | $9.74 | 3.57 M | $2.56 B |
| 07/10/2025 | $9.93 | $10.02 (0.91%) | $10.12 | $9.85 | 3.81 M | $2.58 B |
| 07/09/2025 | $10.07 | $9.91 (-1.59%) | $10.20 | $9.90 | 3.64 M | $2.56 B |
| 07/08/2025 | $9.72 | $9.95 (2.37%) | $10.27 | $9.71 | 5.19 M | $2.57 B |
| 07/07/2025 | $9.90 | $9.72 (-1.82%) | $9.98 | $9.72 | 2.59 M | $2.51 B |
| 07/03/2025 | $10.19 | $9.96 (-2.26%) | $10.23 | $9.96 | 2.38 M | $2.57 B |
| 07/02/2025 | $10.02 | $10.15 (1.3%) | $10.29 | $9.92 | 4.12 M | $2.62 B |
| 07/01/2025 | $9.60 | $10.05 (4.69%) | $10.44 | $9.55 | 5.50 M | $2.59 B |
| 06/30/2025 | $9.88 | $9.68 (-2.02%) | $9.94 | $9.60 | 3.61 M | $2.50 B |
| 06/27/2025 | $9.98 | $9.86 (-1.2%) | $10.14 | $9.73 | 4.46 M | $2.54 B |
| 06/26/2025 | $10.03 | $9.98 (-0.5%) | $10.18 | $9.95 | 2.54 M | $2.57 B |
| 06/25/2025 | $9.80 | $10.00 (2.04%) | $10.12 | $9.73 | 2.81 M | $2.58 B |
| 06/24/2025 | $9.85 | $9.95 (1.02%) | $10.02 | $9.83 | 3.21 M | $2.57 B |
| 06/23/2025 | $9.68 | $9.80 (1.24%) | $9.84 | $9.45 | 3.28 M | $2.53 B |
| 06/20/2025 | $9.83 | $9.75 (-0.81%) | $9.88 | $9.60 | 4.77 M | $2.51 B |
| 06/18/2025 | $9.84 | $9.88 (0.41%) | $10.02 | $9.74 | 3.02 M | $2.55 B |
| 06/17/2025 | $10.05 | $9.85 (-1.99%) | $10.11 | $9.74 | 2.97 M | $2.54 B |
| 06/16/2025 | $10.08 | $10.19 (1.09%) | $10.30 | $9.98 | 4.65 M | $2.63 B |
| 06/13/2025 | $9.91 | $10.04 (1.31%) | $10.24 | $9.88 | 3.34 M | $2.59 B |
| 06/12/2025 | $9.95 | $10.07 (1.21%) | $10.36 | $9.94 | 4.40 M | $2.60 B |
| 06/11/2025 | $10.11 | $10.08 (-0.3%) | $10.30 | $9.99 | 3.12 M | $2.60 B |
| 06/10/2025 | $9.82 | $10.04 (2.24%) | $10.24 | $9.72 | 5.10 M | $2.59 B |
| 06/09/2025 | $9.60 | $9.76 (1.67%) | $10.05 | $9.57 | 3.89 M | $2.52 B |
| 06/06/2025 | $9.30 | $9.56 (2.8%) | $9.64 | $9.28 | 6.55 M | $2.47 B |
| 06/05/2025 | $9.54 | $9.19 (-3.67%) | $9.54 | $9.12 | 5.42 M | $2.37 B |
| 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 |
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.
