Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
9.86
-0.12 (-1.20%)
At close: Jun 27, 2025, 4:00 PM
9.97
+0.11 (1.12%)
After-hours: Jun 27, 2025, 7:45 PM EDT
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.98 | 10.14 | 9.73 | 9.86 | 9.86 | -1.20% | 4,463,193 |
| Jun 26, 2025 | 10.03 | 10.18 | 9.95 | 9.98 | 9.98 | -0.20% | 2,542,836 |
| Jun 25, 2025 | 9.80 | 10.12 | 9.73 | 10.00 | 10.00 | 0.50% | 2,805,893 |
| Jun 24, 2025 | 9.85 | 10.02 | 9.83 | 9.95 | 9.95 | 1.53% | 3,212,508 |
| Jun 23, 2025 | 9.68 | 9.84 | 9.45 | 9.80 | 9.80 | 0.51% | 3,281,060 |
| Jun 20, 2025 | 9.83 | 9.88 | 9.60 | 9.75 | 9.75 | -1.32% | 4,766,853 |
| Jun 18, 2025 | 9.84 | 10.02 | 9.74 | 9.88 | 9.88 | 0.30% | 3,014,964 |
| Jun 17, 2025 | 10.05 | 10.11 | 9.75 | 9.85 | 9.85 | -3.34% | 2,972,422 |
| Jun 16, 2025 | 10.08 | 10.30 | 9.98 | 10.19 | 10.19 | 1.49% | 4,646,057 |
| Jun 13, 2025 | 9.91 | 10.24 | 9.88 | 10.04 | 10.04 | -0.30% | 3,343,921 |
| Jun 12, 2025 | 9.95 | 10.36 | 9.94 | 10.07 | 10.07 | -0.10% | 4,398,990 |
| Jun 11, 2025 | 10.11 | 10.30 | 9.99 | 10.08 | 10.08 | 0.40% | 3,115,319 |
| Jun 10, 2025 | 9.82 | 10.24 | 9.72 | 10.04 | 10.04 | 2.87% | 5,098,478 |
| Jun 9, 2025 | 9.60 | 10.05 | 9.58 | 9.76 | 9.76 | 2.09% | 3,890,837 |
| Jun 6, 2025 | 9.30 | 9.64 | 9.28 | 9.56 | 9.56 | 4.03% | 6,547,742 |
| Jun 5, 2025 | 9.54 | 9.54 | 9.12 | 9.19 | 9.19 | -3.57% | 5,416,290 |
| Jun 4, 2025 | 9.51 | 9.77 | 9.45 | 9.53 | 9.53 | 0.95% | 3,018,899 |
| Jun 3, 2025 | 9.21 | 9.51 | 8.98 | 9.44 | 9.44 | 2.05% | 4,175,458 |
| Jun 2, 2025 | 9.15 | 9.26 | 8.82 | 9.25 | 9.25 | 0.33% | 5,600,132 |
| May 30, 2025 | 9.40 | 9.45 | 9.17 | 9.22 | 9.22 | -3.35% | 5,303,686 |
| May 29, 2025 | 9.20 | 9.62 | 9.07 | 9.54 | 9.54 | 4.26% | 6,851,110 |
| May 28, 2025 | 9.12 | 9.23 | 8.91 | 9.15 | 9.15 | 0.11% | 4,652,209 |
| May 27, 2025 | 8.88 | 9.35 | 8.76 | 9.14 | 9.14 | 5.18% | 6,116,811 |
| May 23, 2025 | 8.49 | 8.74 | 8.23 | 8.69 | 8.69 | - | 5,397,105 |
| May 22, 2025 | 8.38 | 8.74 | 8.33 | 8.69 | 8.69 | 3.08% | 6,622,287 |
| May 21, 2025 | 8.70 | 8.70 | 8.29 | 8.43 | 8.43 | -3.77% | 4,466,953 |
| May 20, 2025 | 9.05 | 9.16 | 8.68 | 8.76 | 8.76 | -2.67% | 5,277,691 |
| May 19, 2025 | 8.66 | 9.05 | 8.60 | 9.00 | 9.00 | -0.44% | 4,431,644 |
| May 16, 2025 | 8.91 | 9.05 | 8.76 | 9.04 | 9.04 | 3.08% | 4,970,615 |
| May 15, 2025 | 8.09 | 8.95 | 8.03 | 8.77 | 8.77 | 9.08% | 9,407,690 |
| May 14, 2025 | 8.41 | 8.42 | 8.01 | 8.04 | 8.04 | -4.74% | 6,435,437 |
| May 13, 2025 | 8.71 | 8.75 | 8.36 | 8.44 | 8.44 | -3.10% | 7,474,545 |
| May 12, 2025 | 8.75 | 9.22 | 8.54 | 8.71 | 8.71 | - | 9,049,094 |
| May 9, 2025 | 9.10 | 9.13 | 8.71 | 8.71 | 8.69 | -3.44% | 3,912,946 |
| May 8, 2025 | 8.78 | 9.18 | 8.67 | 9.02 | 9.00 | 2.97% | 5,163,296 |
| May 7, 2025 | 9.14 | 9.16 | 8.53 | 8.76 | 8.74 | -4.05% | 9,071,097 |
| May 6, 2025 | 8.61 | 9.27 | 8.05 | 9.13 | 9.11 | 4.70% | 19,105,803 |
| May 5, 2025 | 9.36 | 9.41 | 8.63 | 8.72 | 8.70 | -9.07% | 14,586,134 |
| May 2, 2025 | 9.61 | 9.75 | 9.18 | 9.59 | 9.57 | 1.48% | 13,591,024 |
| May 1, 2025 | 10.18 | 10.88 | 9.25 | 9.45 | 9.43 | -26.91% | 31,044,758 |
| Apr 30, 2025 | 13.05 | 13.08 | 12.81 | 12.93 | 12.90 | -1.75% | 5,422,387 |
| Apr 29, 2025 | 12.60 | 13.25 | 12.32 | 13.16 | 13.13 | 3.46% | 5,584,436 |
| Apr 28, 2025 | 12.26 | 12.81 | 12.26 | 12.72 | 12.69 | 4.26% | 3,628,007 |
| Apr 25, 2025 | 12.04 | 12.26 | 11.91 | 12.20 | 12.17 | 0.66% | 2,732,313 |
| Apr 24, 2025 | 11.68 | 12.16 | 11.44 | 12.12 | 12.09 | 5.48% | 6,000,134 |
| Apr 23, 2025 | 11.57 | 11.73 | 11.40 | 11.49 | 11.46 | 2.22% | 5,495,237 |
| Apr 22, 2025 | 10.72 | 11.43 | 10.60 | 11.24 | 11.21 | 5.74% | 5,427,692 |
| Apr 21, 2025 | 11.04 | 11.10 | 10.45 | 10.63 | 10.61 | -4.41% | 4,495,052 |
| Apr 17, 2025 | 10.96 | 11.22 | 10.88 | 11.12 | 11.10 | 2.77% | 2,927,652 |
| Apr 16, 2025 | 11.00 | 11.21 | 10.75 | 10.82 | 10.80 | -2.08% | 3,124,059 |