Organon & Co. (OGN)
NYSE: OGN · Real-Time Price · USD
8.71
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
8.69
-0.02 (-0.23%)
After-hours: May 12, 2025, 7:56 PM EDT
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.75 | 9.22 | 8.54 | 8.71 | 8.71 | - | 9,037,272 |
| 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 |
| Apr 15, 2025 | 11.28 | 11.31 | 10.96 | 11.05 | 11.03 | -2.21% | 3,133,999 |
| Apr 14, 2025 | 11.37 | 11.66 | 11.10 | 11.30 | 11.27 | 1.07% | 3,537,159 |
| Apr 11, 2025 | 11.51 | 11.54 | 10.94 | 11.18 | 11.15 | -2.19% | 5,056,415 |
| Apr 10, 2025 | 12.40 | 12.42 | 11.24 | 11.43 | 11.40 | -9.57% | 4,337,889 |
| Apr 9, 2025 | 11.52 | 12.71 | 11.05 | 12.64 | 12.61 | 8.50% | 7,090,821 |
| Apr 8, 2025 | 12.87 | 13.00 | 11.47 | 11.65 | 11.62 | -6.95% | 7,724,132 |
| Apr 7, 2025 | 12.76 | 13.28 | 12.15 | 12.52 | 12.49 | -4.06% | 4,624,428 |
| Apr 4, 2025 | 14.08 | 14.25 | 13.00 | 13.05 | 13.02 | -9.69% | 5,007,560 |
| Apr 3, 2025 | 14.61 | 14.70 | 14.13 | 14.45 | 14.42 | -1.83% | 3,051,894 |
| Apr 2, 2025 | 14.04 | 14.76 | 13.90 | 14.72 | 14.69 | 4.18% | 3,452,898 |
| Apr 1, 2025 | 14.89 | 14.90 | 14.10 | 14.13 | 14.10 | -5.10% | 3,700,226 |
| Mar 31, 2025 | 14.36 | 14.94 | 14.32 | 14.89 | 14.86 | 2.62% | 2,784,251 |
| Mar 28, 2025 | 14.49 | 14.56 | 14.34 | 14.51 | 14.48 | -0.34% | 1,867,807 |
| Mar 27, 2025 | 14.67 | 14.81 | 14.40 | 14.56 | 14.53 | -1.02% | 2,356,246 |
| Mar 26, 2025 | 14.64 | 14.77 | 14.43 | 14.71 | 14.68 | -0.07% | 3,151,732 |
| Mar 25, 2025 | 15.33 | 15.36 | 14.68 | 14.72 | 14.69 | -3.98% | 3,417,541 |
| Mar 24, 2025 | 15.47 | 15.85 | 15.18 | 15.33 | 15.30 | -0.39% | 3,460,001 |
| Mar 21, 2025 | 15.52 | 15.68 | 15.25 | 15.39 | 15.36 | -1.35% | 20,289,041 |
| Mar 20, 2025 | 15.78 | 15.80 | 15.43 | 15.60 | 15.56 | -1.20% | 2,949,721 |
| Mar 19, 2025 | 15.67 | 15.88 | 15.52 | 15.79 | 15.75 | 0.57% | 2,361,509 |
| Mar 18, 2025 | 15.63 | 15.77 | 15.31 | 15.70 | 15.66 | 0.51% | 2,334,121 |
| Mar 17, 2025 | 15.42 | 15.80 | 15.31 | 15.62 | 15.58 | 2.02% | 3,220,345 |
| Mar 14, 2025 | 14.95 | 15.41 | 14.81 | 15.31 | 15.28 | 2.34% | 3,034,354 |
| Mar 13, 2025 | 15.03 | 15.46 | 14.86 | 14.96 | 14.93 | -0.27% | 3,445,133 |
| Mar 12, 2025 | 15.40 | 15.50 | 15.00 | 15.00 | 14.97 | -3.85% | 3,548,675 |
| Mar 11, 2025 | 15.70 | 15.74 | 15.35 | 15.60 | 15.56 | -0.83% | 3,803,914 |
| Mar 10, 2025 | 15.36 | 16.08 | 15.33 | 15.73 | 15.69 | 1.88% | 3,986,320 |
| Mar 7, 2025 | 14.85 | 15.62 | 14.70 | 15.44 | 15.41 | 3.90% | 3,852,447 |
| Mar 6, 2025 | 14.31 | 14.90 | 14.26 | 14.86 | 14.83 | 2.84% | 2,343,883 |
| Mar 5, 2025 | 14.45 | 14.61 | 14.26 | 14.45 | 14.42 | 1.12% | 2,912,688 |
| Mar 4, 2025 | 14.20 | 14.57 | 14.13 | 14.29 | 14.26 | -0.42% | 4,038,475 |
| Mar 3, 2025 | 15.04 | 15.07 | 14.22 | 14.35 | 14.32 | -3.76% | 5,022,285 |