Dark

OGN
Organon & Co.
stock NYSE

At Close

Sep 22, 2026 3:59:58 PM EDT

13.71USD+0.219%(+0.03)1,364,976

13.69Bid 13.73Ask 0.04Spread

Pre-market

0.00USD-100.000%(-13.68)0

After-hours

Sep 22, 2026 4:18:47 PM EDT

13.71USD0.000%(0.00)7

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	13.6800	13.7200	13.6800	13.7100	+0.219%	1,364,976	0.000%
2026-09-21	13.7000	13.7600	13.6700	13.6800	0.000%	3,116,480	+0.219%
2026-09-18	13.6800	13.7000	13.6800	13.6800	-0.073%	4,941,532	+0.219%
2026-09-17	13.6700	13.6900	13.6600	13.6900	+0.146%	1,263,464	+0.146%
2026-09-16	13.6500	13.6800	13.6500	13.6700	+0.073%	2,072,473	+0.293%
2026-09-15	13.6500	13.6800	13.6500	13.6600	+0.073%	3,594,073	+0.366%
2026-09-14	13.6400	13.6700	13.6400	13.6500	+0.073%	1,251,696	+0.440%
2026-09-11	13.6500	13.6500	13.6300	13.6400	+0.073%	1,728,230	+0.513%
2026-09-10	13.6600	13.6600	13.6300	13.6300	-0.293%	2,082,228	+0.587%
2026-09-09	13.7800	13.7800	13.6350	13.6700	-0.582%	5,564,724	+0.293%
2026-09-08	13.7700	13.7800	13.7500	13.7500	-0.218%	1,629,830	-0.291%
2026-09-04	13.7600	13.7800	13.7600	13.7800	+0.073%	4,872,489	-0.508%
2026-09-03	13.7700	13.7800	13.7250	13.7700	0.000%	3,922,682	-0.436%
2026-09-02	13.7700	13.7800	13.7600	13.7700	+0.073%	3,626,158	-0.436%
2026-09-01	13.7500	13.7850	13.7500	13.7600	0.000%	3,437,123	-0.363%
2026-08-31	13.7600	13.7700	13.7500	13.7600	0.000%	4,052,474	-0.363%
2026-08-28	13.7600	13.7700	13.7600	13.7600	0.000%	2,708,317	-0.363%
2026-08-27	13.7600	13.7700	13.7600	13.7600	-0.073%	3,193,688	-0.363%
2026-08-26	13.7400	13.7700	13.7400	13.7700	+0.145%	4,153,509	-0.436%
2026-08-25	13.7400	13.7600	13.7400	13.7500	0.000%	3,562,738	-0.291%
2026-08-24	13.7300	13.7600	13.7200	13.7500	0.000%	4,583,389	-0.291%
2026-08-21	13.7400	13.7600	13.7300	13.7500	+0.073%	1,766,374	-0.291%
2026-08-20	13.7000	13.7400	13.7000	13.7400	+0.073%	4,045,022	-0.218%
2026-08-19	13.7100	13.7400	13.6900	13.7300	+0.365%	3,314,288	-0.146%
2026-08-18	13.7000	13.7200	13.6650	13.6800	-0.146%	2,158,469	+0.219%
2026-08-17	13.7100	13.7200	13.6900	13.7000	-0.146%	2,317,452	+0.073%
2026-08-14	13.6900	13.7200	13.6900	13.7200	0.000%	2,113,279	-0.073%
2026-08-13	13.7100	13.7200	13.6600	13.7200	+0.439%	2,082,537	-0.073%
2026-08-12	13.6500	13.7000	13.6500	13.6600	+0.073%	5,606,651	+0.366%
2026-08-11	13.6100	13.6600	13.6100	13.6500	+0.220%	2,687,933	+0.440%
2026-08-10	13.5600	13.6300	13.5600	13.6200	+0.147%	1,464,153	+0.661%
2026-08-07	13.5700	13.6100	13.5500	13.6000	+0.369%	3,332,606	+0.809%
2026-08-06	13.5800	13.5800	13.5400	13.5500	-0.147%	1,879,458	+1.181%
2026-08-05	13.5600	13.5800	13.5600	13.5700	+0.074%	2,148,190	+1.032%
2026-08-04	13.5700	13.5700	13.5500	13.5600	0.000%	1,610,741	+1.106%
2026-08-03	13.5700	13.5700	13.5450	13.5600	+0.074%	1,908,393	+1.106%
2026-07-31	13.5500	13.5700	13.5400	13.5500	0.000%	2,689,352	+1.181%
2026-07-30	13.5500	13.5600	13.5300	13.5500	+0.074%	1,804,955	+1.181%
2026-07-29	13.5200	13.5600	13.5200	13.5400	+0.148%	2,599,995	+1.256%
2026-07-28	13.5200	13.5500	13.5200	13.5200	-0.148%	2,330,090	+1.405%
2026-07-27	13.5200	13.5400	13.5100	13.5400	+0.148%	2,654,587	+1.256%
2026-07-24	13.5800	13.5800	13.5200	13.5200	-0.295%	3,824,239	+1.405%
2026-07-23	13.5100	13.5800	13.5100	13.5600	+0.296%	6,563,597	+1.106%
2026-07-22	13.5200	13.5400	13.5200	13.5200	+0.074%	2,486,829	+1.405%
2026-07-21	13.5300	13.5300	13.5100	13.5100	+0.148%	1,381,087	+1.480%
2026-07-20	13.5100	13.5200	13.4900	13.4900	-0.222%	1,962,518	+1.631%
2026-07-17	13.4900	13.5300	13.4900	13.5200	+0.222%	1,585,826	+1.405%
2026-07-16	13.4900	13.5100	13.4900	13.4900	0.000%	2,695,586	+1.631%
2026-07-15	13.5000	13.5100	13.4900	13.4900	-0.074%	2,339,617	+1.631%
2026-07-14	13.5000	13.5100	13.4900	13.5000	0.000%	2,040,232	+1.556%
2026-07-13	13.5210	13.5300	13.4900	13.5000	-0.148%	1,616,593	+1.556%
2026-07-10	13.4900	13.5300	13.4800	13.5200	+0.222%	3,023,719	+1.405%
2026-07-09	13.5000	13.5100	13.4900	13.4900	+0.148%	1,129,466	+1.631%
2026-07-08	13.5000	13.5100	13.4600	13.4700	-0.296%	4,065,711	+1.782%
2026-07-07	13.5550	13.5600	13.4900	13.5100	-0.369%	2,894,912	+1.480%
2026-07-06	13.5500	13.5800	13.5000	13.5600	+0.074%	4,285,680	+1.106%
2026-07-02	13.5700	13.5900	13.5250	13.5500	+0.148%	1,508,071	+1.181%
2026-07-01	13.5100	13.6000	13.5100	13.5300	-0.074%	2,564,419	+1.330%
2026-06-30	13.5000	13.5500	13.4900	13.5400	-0.074%	1,833,966	+1.256%
2026-06-29	13.5100	13.5500	13.4950	13.5500	+0.370%	1,449,738	+1.181%
2026-06-26	13.4600	13.5550	13.4600	13.5000	+0.223%	2,888,686	+1.556%
2026-06-25	13.4900	13.4900	13.4600	13.4700	-0.074%	1,294,889	+1.782%
2026-06-24	13.4600	13.4800	13.4407	13.4800	+0.223%	3,133,173	+1.706%
2026-06-23	13.4000	13.4600	13.3900	13.4500	+0.373%	1,533,729	+1.933%
2026-06-22	13.4200	13.4400	13.3900	13.4000	-0.223%	2,217,755	+2.313%
2026-06-18	13.4400	13.4400	13.4000	13.4300	+0.075%	5,074,608	+2.085%
2026-06-17	13.4200	13.4700	13.4200	13.4200	0.000%	2,728,947	+2.161%
2026-06-16	13.4400	13.4500	13.4200	13.4200	-0.149%	2,590,294	+2.161%
2026-06-15	13.4300	13.4600	13.4200	13.4400	0.000%	2,164,232	+2.009%
2026-06-12	13.4700	13.4900	13.4300	13.4400	-0.074%	1,815,513	+2.009%
2026-06-11	13.4000	13.4900	13.4000	13.4500	+0.523%	4,187,160	+1.933%
2026-06-10	13.3900	13.4200	13.3700	13.3800	-0.149%	1,692,882	+2.466%
2026-06-09	13.4000	13.4450	13.3800	13.4000	+0.075%	1,781,319	+2.313%
2026-06-08	13.4000	13.4050	13.3700	13.3900	+0.225%	2,759,301	+2.390%
2026-06-05	13.3800	13.4000	13.3600	13.3600	-0.299%	2,188,256	+2.620%
2026-06-04	13.4000	13.4000	13.3850	13.4000	0.000%	1,326,227	+2.313%
2026-06-03	13.3600	13.4000	13.3600	13.4000	+0.149%	2,566,600	+2.313%
2026-06-02	13.3900	13.4000	13.3600	13.3800	+0.150%	2,567,594	+2.466%
2026-06-01	13.3700	13.4000	13.3500	13.3600	+0.150%	3,527,453	+2.620%
2026-05-29	13.3500	13.3900	13.3400	13.3400	-0.075%	5,416,877	+2.774%
2026-05-28	13.3800	13.3900	13.3500	13.3500	-0.224%	3,292,948	+2.697%
2026-05-27	13.4100	13.4300	13.3700	13.3800	-0.224%	3,388,573	+2.466%
2026-05-26	13.4400	13.4400	13.3900	13.4100	-0.149%	2,671,066	+2.237%
2026-05-22	13.4300	13.4600	13.4200	13.4300	+0.075%	2,121,163	+2.085%
2026-05-21	13.4300	13.4700	13.4200	13.4200	-0.297%	3,498,631	+2.161%
2026-05-20	13.4300	13.4800	13.4100	13.4600	+0.298%	2,471,305	+1.857%
2026-05-19	13.4400	13.4500	13.4100	13.4200	0.000%	2,502,948	+2.161%
2026-05-18	13.4200	13.4700	13.4000	13.4200	+0.149%	4,234,308	+2.161%
2026-05-15	13.3700	13.4100	13.3400	13.4000	+0.299%	3,280,035	+2.313%
2026-05-14	13.3300	13.3700	13.3250	13.3600	+0.150%	3,938,787	+2.620%
2026-05-13	13.3300	13.3500	13.3000	13.3400	+0.225%	5,805,585	+2.774%
2026-05-12	13.3400	13.3400	13.2800	13.3100	-0.150%	4,864,462	+3.005%
2026-05-11	13.3500	13.3800	13.3100	13.3300	-0.150%	4,928,154	+2.851%
2026-05-08	13.3600	13.3650	13.2800	13.3500	+0.225%	6,777,343	+2.697%
2026-05-07	13.3700	13.4300	13.3100	13.3200	-0.671%	8,092,588	+2.928%
2026-05-06	13.3400	13.4400	13.3300	13.4100	+0.449%	8,263,387	+2.237%
2026-05-05	13.2900	13.3500	13.2650	13.3500	+0.679%	7,239,974	+2.697%
2026-05-04	13.2900	13.3000	13.2600	13.2600	-0.226%	6,412,301	+3.394%
2026-05-01	13.3100	13.3200	13.2500	13.2900	+0.302%	9,978,223	+3.160%
2026-04-30	13.3200	13.3900	13.2500	13.2500	-0.675%	14,909,242	+3.472%
2026-04-29	13.3400	13.3600	13.3000	13.3400	+0.150%	17,214,618	+2.774%
2026-04-28	13.1900	13.3757	13.1800	13.3200	+1.216%	36,739,802	+2.928%
2026-04-27	13.2150	13.2400	13.1500	13.1600	+16.874%	134,322,587	+4.179%
2026-04-24	10.7450	11.5800	9.9550	11.2600	+30.930%	31,875,917	+21.758%
2026-04-23	9.0900	9.1000	8.5050	8.6000	-5.908%	4,266,001	+59.419%
2026-04-22	8.9700	9.3900	8.9137	9.1400	+3.394%	6,604,032	+50.000%
2026-04-21	9.2600	9.4600	8.7850	8.8400	-4.536%	5,599,723	+55.090%
2026-04-20	9.6800	9.8300	9.2100	9.2600	-5.123%	7,249,764	+48.056%
2026-04-17	9.2500	9.7800	9.2061	9.7600	+4.609%	7,003,231	+40.471%
2026-04-16	9.6700	9.7700	9.1500	9.3300	+1.303%	10,268,261	+46.945%
2026-04-15	8.7200	9.3500	8.3350	9.2100	+5.862%	9,638,395	+48.860%
2026-04-14	8.5600	8.8050	8.1300	8.7000	+1.874%	6,954,883	+57.586%
2026-04-13	8.5700	8.9500	8.1150	8.5400	-3.284%	14,082,121	+60.539%
2026-04-10	8.0100	8.9300	7.9400	8.8300	+27.786%	39,482,356	+55.266%
2026-04-09	5.8300	6.9600	5.8200	6.9100	+17.918%	10,019,134	+98.408%
2026-04-08	6.2700	6.3000	5.8400	5.8600	-4.248%	4,985,562	+133.959%
2026-04-07	6.0000	6.1900	5.9400	6.1200	+1.157%	3,022,157	+124.020%
2026-04-06	6.3500	6.4000	6.0050	6.0500	-4.874%	2,960,107	+126.612%
2026-04-02	6.0400	6.3700	5.9500	6.3600	+3.583%	3,396,809	+115.566%
2026-04-01	5.9700	6.1650	5.9000	6.1400	+2.504%	4,465,765	+123.290%
2026-03-31	5.7500	6.0150	5.7350	5.9900	+5.088%	3,003,433	+128.881%
2026-03-30	5.9200	5.9300	5.6900	5.7000	-2.397%	3,270,531	+140.526%
2026-03-27	6.1000	6.1500	5.8300	5.8400	-3.471%	2,931,036	+134.760%
2026-03-26	6.0500	6.2850	6.0100	6.0500	-0.820%	2,519,792	+126.612%
2026-03-25	6.2200	6.2300	6.0250	6.1000	-0.164%	3,743,222	+124.754%
2026-03-24	6.0000	6.2300	5.9401	6.1100	+0.328%	3,943,116	+124.386%
2026-03-23	6.1500	6.1750	5.7600	6.0900	+0.995%	5,920,091	+125.123%
2026-03-20	6.2900	6.3000	6.0200	6.0300	-3.828%	6,336,020	+127.363%
2026-03-19	6.2000	6.3100	6.1802	6.2700	+0.642%	2,670,760	+118.660%
2026-03-18	6.2600	6.2850	6.1550	6.2300	-2.504%	3,315,391	+120.064%
2026-03-17	6.4000	6.5300	6.3200	6.3900	+0.789%	2,774,305	+114.554%
2026-03-16	6.4100	6.4200	6.2350	6.3400	-0.157%	3,536,622	+116.246%
2026-03-13	6.3400	6.4782	6.3200	6.3500	+0.316%	2,839,452	+115.906%
2026-03-12	6.3700	6.4800	6.2745	6.3300	-1.094%	4,056,006	+116.588%
2026-03-11	6.4500	6.5150	6.3750	6.4000	-1.235%	2,456,706	+114.219%
2026-03-10	6.5600	6.6200	6.3400	6.4800	-0.766%	3,801,261	+111.574%
2026-03-09	6.5000	6.5700	6.3400	6.5300	-0.457%	3,764,231	+109.954%
2026-03-06	6.6600	6.6700	6.5300	6.5600	-2.235%	2,547,293	+108.994%
2026-03-05	6.8200	6.9800	6.6600	6.7100	-2.329%	2,927,018	+104.322%
2026-03-04	6.9600	7.0600	6.8300	6.8700	-0.435%	3,152,548	+99.563%
2026-03-03	7.0400	7.0950	6.8800	6.9000	-4.033%	2,629,384	+98.696%
2026-03-02	7.1000	7.2400	7.0400	7.1900	-1.372%	2,836,736	+90.682%
2026-02-27	7.2100	7.3400	7.0800	7.2900	+0.830%	3,740,198	+88.066%
2026-02-26	7.4700	7.4950	7.1550	7.2300	-3.728%	4,396,261	+89.627%
2026-02-25	8.1100	8.1700	7.5000	7.5100	-7.740%	5,084,041	+82.557%
2026-02-24	7.8600	8.2400	7.8600	8.1400	+2.778%	4,679,902	+68.428%
2026-02-23	8.1400	8.1400	7.9000	7.9200	-2.222%	4,074,398	+73.106%
2026-02-20	7.6900	8.1499	7.6000	8.1000	+7.713%	6,717,747	+69.259%
2026-02-19	7.4400	7.5650	7.4100	7.5200	+0.804%	3,046,610	+82.314%
2026-02-18	7.3100	7.5489	7.2500	7.4600	+2.473%	3,681,431	+83.780%
2026-02-17	7.4200	7.4799	7.2350	7.2800	-1.488%	3,791,178	+88.324%
2026-02-13	7.0200	7.5800	6.9725	7.3900	+4.674%	5,487,453	+85.521%
2026-02-12	6.7000	7.2800	6.5000	7.0600	-8.192%	12,632,848	+94.193%
2026-02-11	7.7600	7.8100	7.6400	7.6900	-1.536%	4,474,214	+78.283%
2026-02-10	7.9100	8.0000	7.8100	7.8100	-1.264%	4,174,925	+75.544%
2026-02-09	8.1400	8.2150	7.7400	7.9100	-3.654%	4,587,977	+73.325%
2026-02-06	8.1600	8.4300	7.9800	8.2100	+1.358%	4,017,894	+66.991%
2026-02-05	8.2300	8.4500	7.9800	8.1000	-2.292%	3,561,948	+69.259%
2026-02-04	8.0600	8.4800	8.0500	8.2900	+3.625%	4,013,347	+65.380%
2026-02-03	8.1100	8.3300	7.9850	8.0000	-2.439%	4,569,995	+71.375%
2026-02-02	8.5300	8.5300	8.0700	8.2000	-3.981%	5,591,047	+67.195%
2026-01-30	8.4200	8.5500	8.0750	8.5400	-0.698%	6,760,985	+60.539%
2026-01-29	8.8800	8.9800	8.4850	8.6000	-3.262%	5,532,959	+59.419%
2026-01-28	8.9400	9.1500	8.8200	8.8900	-1.222%	4,710,381	+54.218%
2026-01-27	9.0000	9.2150	8.8600	9.0000	-1.099%	3,667,663	+52.333%
2026-01-26	9.7400	9.7400	9.0900	9.1000	-6.762%	4,315,717	+50.659%
2026-01-23	9.7500	9.9400	9.7000	9.7600	+0.205%	4,487,800	+40.471%
2026-01-22	9.6300	9.8000	9.2250	9.7400	+1.564%	5,428,719	+40.760%
2026-01-21	9.5000	9.6150	9.0901	9.5900	+1.374%	6,959,871	+42.961%
2026-01-20	9.1500	9.6400	8.9500	9.4600	+7.991%	24,858,109	+44.926%
2026-01-16	8.6700	8.8000	8.6100	8.7600	+0.690%	4,613,080	+56.507%
2026-01-15	8.5800	8.7300	8.1700	8.7000	+1.045%	6,519,593	+57.586%
2026-01-14	8.5200	8.6900	8.4300	8.6100	+2.135%	4,713,520	+59.233%
2026-01-13	8.2900	8.5700	8.2000	8.4300	+3.818%	8,329,362	+62.633%
2026-01-12	8.0500	8.2100	7.9600	8.1200	+0.870%	6,933,956	+68.842%
2026-01-09	8.1900	8.2900	7.8950	8.0500	-0.984%	3,763,640	+70.311%
2026-01-08	8.0900	8.4000	8.0300	8.1300	-0.733%	7,802,179	+68.635%
2026-01-07	8.1400	8.4900	7.9600	8.1900	+1.487%	7,143,916	+67.399%
2026-01-06	7.4000	8.1400	7.3900	8.0700	+8.468%	8,615,422	+69.888%
2026-01-05	7.2000	7.7500	7.1750	7.4400	+2.762%	6,505,636	+84.274%
2026-01-02	7.2500	7.4300	7.1500	7.2400	+0.976%	3,190,270	+89.365%
2025-12-31	7.1100	7.2700	7.0800	7.1700	+0.561%	3,345,984	+91.213%
2025-12-30	7.1000	7.2300	7.1000	7.1300	+0.281%	4,430,863	+92.286%
2025-12-29	7.1500	7.1500	7.0200	7.1100	-0.975%	4,362,217	+92.827%
2025-12-26	7.1500	7.2100	7.0100	7.1800	+1.269%	2,607,934	+90.947%
2025-12-24	7.0700	7.1750	7.0311	7.0900	0.000%	2,019,815	+93.371%
2025-12-23	6.9800	7.1050	6.9700	7.0900	+1.576%	3,569,015	+93.371%
2025-12-22	6.8000	7.0100	6.7900	6.9800	+2.196%	4,963,909	+96.418%
2025-12-19	6.8000	6.9150	6.7500	6.8300	-0.146%	7,279,298	+100.732%
2025-12-18	7.0100	7.0400	6.7550	6.8400	-2.146%	4,729,055	+100.439%
2025-12-17	6.9500	7.1350	6.9400	6.9900	+0.287%	4,498,811	+96.137%
2025-12-16	7.0000	7.0100	6.8200	6.9700	-0.712%	4,987,313	+96.700%
2025-12-15	7.2000	7.3200	7.0000	7.0200	-2.092%	5,668,435	+95.299%
2025-12-12	7.3700	7.3900	7.0500	7.1700	-2.582%	4,675,649	+91.213%
2025-12-11	7.2500	7.4900	7.2300	7.3600	+2.507%	4,383,081	+86.277%
2025-12-10	7.0000	7.2700	6.9013	7.1800	+3.309%	7,196,856	+90.947%
2025-12-09	7.1200	7.2600	6.9000	6.9500	-4.664%	5,311,788	+97.266%
2025-12-08	7.1400	7.3350	7.1017	7.2900	+2.101%	5,006,188	+88.066%
2025-12-05	7.1400	7.1900	7.0431	7.1400	0.000%	3,321,763	+92.017%
2025-12-04	7.2800	7.3200	7.0900	7.1400	-1.788%	3,171,408	+92.017%
2025-12-03	7.5300	7.6100	7.2400	7.2700	-2.937%	3,945,982	+88.583%
2025-12-02	7.6300	7.6650	7.3450	7.4900	-1.447%	5,112,022	+83.044%
2025-12-01	7.6800	7.8110	7.5900	7.6000	-1.427%	3,899,043	+80.395%
2025-11-28	7.7700	7.8500	7.6650	7.7100	-0.388%	1,950,289	+77.821%
2025-11-26	7.5000	7.8550	7.4450	7.7400	+3.063%	4,716,599	+77.132%
2025-11-25	7.1300	7.5400	7.1100	7.5100	+6.374%	4,899,932	+82.557%
2025-11-24	7.2100	7.2100	6.9450	7.0600	-1.944%	4,947,272	+94.193%
2025-11-21	7.1600	7.4400	7.1400	7.2000	+0.982%	5,618,131	+90.417%
2025-11-20	7.4400	7.5200	7.0500	7.1300	-4.295%	5,314,952	+92.286%
2025-11-19	7.6600	7.6900	7.3800	7.4500	-3.372%	6,654,030	+84.027%
2025-11-18	7.6200	7.8300	7.5400	7.7100	+0.784%	5,434,761	+77.821%
2025-11-17	7.5500	7.7850	7.3750	7.6500	+1.594%	5,265,246	+79.216%
2025-11-14	7.6800	7.8800	7.4450	7.5300	-1.181%	7,124,683	+82.072%
2025-11-13	7.6800	7.8600	7.5000	7.6200	-1.167%	6,076,836	+79.921%
2025-11-12	7.5000	7.8500	7.3500	7.7100	+2.527%	7,639,712	+77.821%
2025-11-11	7.6200	7.7600	7.2950	7.5200	-2.464%	10,651,973	+82.314%
2025-11-10	6.9200	7.7600	6.8500	7.7100	+13.717%	16,800,677	+77.821%
2025-11-07	6.7600	6.8000	6.4450	6.7800	+1.043%	6,473,870	+102.212%
2025-11-06	6.3500	6.7700	6.3300	6.7100	+5.172%	8,029,107	+104.322%
2025-11-05	6.4800	6.5600	6.3400	6.3800	-2.147%	5,851,021	+114.890%
2025-11-04	6.5900	6.7000	6.4900	6.5200	-2.832%	5,103,207	+110.276%
2025-11-03	6.7600	6.8550	6.5100	6.7100	-0.593%	6,310,816	+104.322%
2025-10-31	6.6100	6.9250	6.5500	6.7500	+2.740%	8,050,608	+103.111%
2025-10-30	6.2800	6.6450	6.1800	6.5700	+3.628%	8,229,336	+108.676%
2025-10-29	6.6700	6.8400	6.3200	6.3400	-4.805%	11,367,548	+116.246%
2025-10-28	7.0500	7.0500	6.3900	6.6600	-5.666%	20,518,848	+105.856%
2025-10-27	7.2500	7.6400	6.8000	7.0600	-22.926%	34,908,893	+94.193%
2025-10-24	9.1000	9.2800	9.0100	9.1600	+1.215%	3,563,702	+49.672%
2025-10-23	8.9100	9.0550	8.8700	9.0500	+1.230%	4,630,382	+51.492%
2025-10-22	9.0000	9.1600	8.8850	8.9400	-0.887%	4,671,797	+53.356%
2025-10-21	9.2200	9.2950	8.9900	9.0200	-2.381%	3,909,662	+51.996%
2025-10-20	9.3000	9.3200	9.1750	9.2400	-0.431%	2,564,202	+48.377%
2025-10-17	9.2900	9.4050	9.1350	9.2800	-1.066%	3,357,135	+47.737%
2025-10-16	9.5300	9.5900	9.1700	9.3800	-1.780%	4,253,682	+46.162%
2025-10-15	9.5700	9.7200	9.5050	9.5500	-0.105%	2,900,234	+43.560%
2025-10-14	9.5400	9.6600	9.4050	9.5600	-0.417%	3,472,902	+43.410%
2025-10-13	9.6600	9.7900	9.5800	9.6000	0.000%	3,150,702	+42.813%
2025-10-10	9.9100	9.9100	9.5600	9.6000	-3.226%	3,089,998	+42.813%
2025-10-09	10.3000	10.3399	9.7600	9.9200	-3.125%	3,743,200	+38.206%
2025-10-08	10.6900	10.7700	10.2100	10.2400	-3.396%	4,045,539	+33.887%
2025-10-07	10.8300	10.8850	10.5200	10.6000	-2.214%	3,142,408	+29.340%
2025-10-06	11.0000	11.0500	10.8200	10.8400	-1.544%	2,995,421	+26.476%
2025-10-03	11.0300	11.2900	11.0000	11.0100	+0.640%	4,256,494	+24.523%
2025-10-02	10.9000	11.0800	10.8400	10.9400	-0.455%	2,110,202	+25.320%
2025-10-01	10.6800	11.1500	10.6800	10.9900	+2.903%	4,401,242	+24.750%
2025-09-30	10.3400	10.6800	10.2250	10.6800	+3.188%	3,572,331	+28.371%
2025-09-29	10.2400	10.3800	10.0700	10.3500	+1.371%	2,611,538	+32.464%
2025-09-26	10.1800	10.2500	10.0700	10.2100	+0.889%	3,188,623	+34.280%
2025-09-25	10.3500	10.3800	10.0500	10.1200	-2.786%	3,057,503	+35.474%
2025-09-24	10.5500	10.6700	10.3300	10.4100	-1.233%	2,217,790	+31.700%
2025-09-23	10.6100	10.8300	10.5300	10.5400	-0.284%	2,870,030	+30.076%
2025-09-22	10.4300	10.7000	10.3324	10.5700	+1.148%	3,524,782	+29.707%
2025-09-19	10.8500	10.8600	10.3400	10.4500	-3.687%	9,658,610	+31.196%
2025-09-18	10.4600	10.8800	10.4150	10.8500	+3.828%	3,834,706	+26.359%
2025-09-17	10.3600	10.9500	10.3300	10.4500	+0.869%	5,392,945	+31.196%
2025-09-16	10.3700	10.5550	10.2400	10.3600	-0.385%	3,698,697	+32.336%
2025-09-15	10.7000	10.7100	10.2850	10.4000	-2.347%	3,894,850	+31.827%
2025-09-12	10.5700	10.7150	10.5000	10.6500	-0.094%	2,698,199	+28.732%
2025-09-11	10.3500	10.6600	10.3350	10.6600	+3.899%	3,109,151	+28.612%
2025-09-10	10.3100	10.4604	10.1250	10.2600	-1.061%	3,039,608	+33.626%
2025-09-09	10.4800	10.5754	10.2600	10.3700	-0.955%	2,884,749	+32.208%
2025-09-08	10.2300	10.5200	9.9831	10.4700	+0.867%	3,887,247	+30.946%
2025-09-05	9.7000	10.4200	9.6700	10.3800	+7.231%	4,651,394	+32.081%
2025-09-04	9.8200	9.9400	9.6100	9.6800	-1.526%	4,071,627	+41.632%
2025-09-03	9.3500	9.8700	9.3500	9.8300	+4.352%	3,927,020	+39.471%
2025-09-02	9.3500	9.4550	9.1550	9.4200	0.000%	2,745,223	+45.541%
2025-08-29	9.1500	9.4500	9.1201	9.4200	+2.614%	4,579,425	+45.541%
2025-08-28	9.2500	9.2500	8.9900	9.1800	-0.217%	3,466,629	+49.346%
2025-08-27	9.0400	9.2500	8.9500	9.2000	+1.433%	3,175,176	+49.022%
2025-08-26	9.0100	9.1100	8.9650	9.0700	+0.110%	3,565,594	+51.158%
2025-08-25	9.3800	9.3900	9.0500	9.0600	-3.924%	3,615,122	+51.325%
2025-08-22	9.3900	9.6400	9.3300	9.4300	+1.616%	3,550,502	+45.387%
2025-08-21	9.2900	9.3900	9.2100	9.2800	-0.961%	4,201,499	+47.737%
2025-08-20	9.3000	9.4800	9.1900	9.3700	+1.188%	3,530,981	+46.318%
2025-08-19	9.3800	9.4550	9.1500	9.2600	-0.216%	3,859,591	+48.056%
2025-08-18	9.4800	9.5650	9.2400	9.2800	-1.695%	5,114,368	+47.737%
2025-08-15	9.4600	9.5900	9.3400	9.4400	+0.532%	3,048,716	+45.233%
2025-08-14	9.2300	9.4100	9.1550	9.3900	+0.321%	3,578,625	+46.006%
2025-08-13	9.1200	9.4250	9.0000	9.3600	+3.425%	3,710,146	+46.474%
2025-08-12	9.1600	9.2600	8.9850	9.0500	+0.444%	3,728,709	+51.492%
2025-08-11	9.2000	9.3600	8.9300	9.0100	-2.278%	4,760,536	+52.164%
2025-08-08	9.1400	9.3100	9.0100	9.2200	+1.207%	5,253,691	+48.698%
2025-08-07	8.7800	9.2000	8.6400	9.1100	+4.472%	5,888,742	+50.494%
2025-08-06	8.4250	8.7900	8.3150	8.7200	+3.810%	7,301,912	+57.225%
2025-08-05	10.3000	10.3100	8.3800	8.4000	-13.133%	12,952,867	+63.214%
2025-08-04	9.8000	9.8700	9.5600	9.6700	-0.821%	7,359,815	+41.779%
2025-08-01	9.7900	9.8700	9.5300	9.7500	+0.515%	3,693,622	+40.615%
2025-07-31	10.0100	10.0450	9.6500	9.7000	-3.386%	4,759,120	+41.340%
2025-07-30	10.2600	10.3900	10.0250	10.0400	-0.986%	4,010,400	+36.554%
2025-07-29	9.9000	10.1500	9.7800	10.1400	+1.705%	3,825,320	+35.207%
2025-07-28	10.1700	10.1800	9.9350	9.9700	-2.351%	2,904,921	+37.513%
2025-07-25	10.1000	10.2150	10.0000	10.2100	+1.390%	2,176,108	+34.280%
2025-07-24	10.0500	10.1550	9.9550	10.0700	-0.297%	2,836,002	+36.147%
2025-07-23	9.8900	10.2200	9.8700	10.1000	+2.851%	4,061,010	+35.743%
2025-07-22	9.5300	9.8400	9.5050	9.8200	+3.915%	4,818,756	+39.613%
2025-07-21	9.6400	9.6800	9.4000	9.4500	-0.106%	3,897,938	+45.079%
2025-07-18	9.7500	9.7800	9.4000	9.4600	-1.867%	3,132,258	+44.926%
2025-07-17	9.5600	9.6900	9.5300	9.6400	+0.104%	3,940,196	+42.220%
2025-07-16	9.6500	9.8050	9.5525	9.6300	+0.732%	3,360,922	+42.368%
2025-07-15	9.8700	9.8800	9.5500	9.5600	-2.548%	3,475,096	+43.410%
2025-07-14	9.9000	10.0100	9.7650	9.8100	-1.308%	2,625,543	+39.755%
2025-07-11	9.8300	10.0650	9.7400	9.9400	-0.798%	3,566,537	+37.928%
2025-07-10	9.9300	10.1200	9.8450	10.0200	+1.110%	3,810,461	+36.826%
2025-07-09	10.0700	10.2000	9.9000	9.9100	-0.402%	3,640,275	+38.345%
2025-07-08	9.7200	10.2650	9.7100	9.9500	+2.366%	5,190,700	+37.789%
2025-07-07	9.9000	9.9800	9.7200	9.7200	-2.410%	2,585,511	+41.049%
2025-07-03	10.1900	10.2300	9.9600	9.9600	-1.872%	2,377,417	+37.651%
2025-07-02	10.0200	10.2854	9.9237	10.1500	+0.995%	4,122,428	+35.074%
2025-07-01	9.6000	10.4400	9.5500	10.0500	+3.822%	5,504,690	+36.418%
2025-06-30	9.8800	9.9350	9.6000	9.6800	-1.826%	3,609,456	+41.632%
2025-06-27	9.9800	10.1400	9.7250	9.8600	-1.202%	4,463,193	+39.047%
2025-06-26	10.0300	10.1800	9.9519	9.9800	-0.200%	2,542,836	+37.375%
2025-06-25	9.8000	10.1150	9.7262	10.0000	+0.503%	2,805,893	+37.100%
2025-06-24	9.8500	10.0200	9.8333	9.9500	+1.531%	3,212,508	+37.789%
2025-06-23	9.6800	9.8350	9.4500	9.8000	+0.513%	3,281,060	+39.898%
2025-06-20	9.8300	9.8800	9.6000	9.7500	-1.316%	4,766,853	+40.615%
2025-06-18	9.8400	10.0200	9.7350	9.8800	+0.305%	3,014,964	+38.765%
2025-06-17	10.0500	10.1100	9.7450	9.8500	-3.337%	2,972,422	+39.188%
2025-06-16	10.0800	10.2950	9.9800	10.1900	+1.494%	4,646,057	+34.544%
2025-06-13	9.9100	10.2400	9.8800	10.0400	-0.298%	3,343,921	+36.554%
2025-06-12	9.9500	10.3600	9.9400	10.0700	-0.099%	4,398,990	+36.147%
2025-06-11	10.1100	10.2950	9.9917	10.0800	+0.398%	3,115,319	+36.012%
2025-06-10	9.8200	10.2400	9.7238	10.0400	+2.869%	5,098,478	+36.554%
2025-06-09	9.6000	10.0500	9.5750	9.7600	+2.092%	3,890,837	+40.471%
2025-06-06	9.3000	9.6350	9.2750	9.5600	+4.026%	6,547,742	+43.410%
2025-06-05	9.5400	9.5400	9.1200	9.1900	-3.568%	5,416,290	+49.184%
2025-06-04	9.5100	9.7700	9.4500	9.5300	+0.953%	3,018,899	+43.861%
2025-06-03	9.2100	9.5100	8.9800	9.4400	+2.054%	4,175,458	+45.233%
2025-06-02	9.1500	9.2600	8.8215	9.2500	+0.325%	5,600,132	+48.216%
2025-05-30	9.4000	9.4500	9.1700	9.2200	-3.354%	5,303,686	+48.698%
2025-05-29	9.2000	9.6150	9.0700	9.5400	+4.262%	6,851,110	+43.711%
2025-05-28	9.1200	9.2300	8.9100	9.1500	+0.109%	4,652,209	+49.836%
2025-05-27	8.8800	9.3500	8.7600	9.1400	+5.178%	6,116,811	+50.000%
2025-05-23	8.4900	8.7400	8.2300	8.6900	0.000%	5,397,105	+57.768%
2025-05-22	8.3800	8.7400	8.3300	8.6900	+3.084%	6,622,287	+57.768%
2025-05-21	8.7000	8.7000	8.2900	8.4300	-3.767%	4,466,953	+62.633%
2025-05-20	9.0500	9.1603	8.6750	8.7600	-2.667%	5,277,691	+56.507%
2025-05-19	8.6600	9.0450	8.6000	9.0000	-0.442%	4,431,644	+52.333%
2025-05-16	8.9100	9.0450	8.7600	9.0400	+3.079%	4,970,615	+51.659%
2025-05-15	8.0900	8.9450	8.0300	8.7700	+9.080%	9,407,690	+56.328%
2025-05-14	8.4100	8.4150	8.0100	8.0400	-4.739%	6,435,437	+70.522%
2025-05-13	8.7100	8.7498	8.3600	8.4400	-3.100%	7,474,545	+62.441%
2025-05-12	8.7500	9.2200	8.5400	8.7100	0.000%	9,049,094	+57.405%
2025-05-09	9.1000	9.1300	8.7100	8.7100	-3.437%	3,912,946	+57.405%
2025-05-08	8.7800	9.1750	8.6700	9.0200	+2.968%	5,163,296	+51.996%
2025-05-07	9.1400	9.1600	8.5300	8.7600	-4.053%	9,071,097	+56.507%
2025-05-06	8.6100	9.2650	8.0500	9.1300	+4.702%	19,105,803	+50.164%
2025-05-05	9.3600	9.4100	8.6300	8.7200	-9.072%	14,586,134	+57.225%
2025-05-02	9.6100	9.7500	9.1800	9.5900	+1.481%	13,591,024	+42.961%
2025-05-01	10.1800	10.8790	9.2500	9.4500	-26.914%	31,044,758	+45.079%
2025-04-30	13.0500	13.0750	12.8100	12.9300	-1.748%	5,422,387	+6.032%
2025-04-29	12.6000	13.2450	12.3200	13.1600	+3.459%	5,584,436	+4.179%
2025-04-28	12.2600	12.8100	12.2600	12.7200	+4.262%	3,628,007	+7.783%
2025-04-25	12.0400	12.2550	11.9100	12.2000	+0.660%	2,732,313	+12.377%
2025-04-24	11.6800	12.1600	11.4400	12.1200	+5.483%	6,000,134	+13.119%
2025-04-23	11.5700	11.7300	11.4000	11.4900	+2.224%	5,495,237	+19.321%
2025-04-22	10.7200	11.4250	10.6000	11.2400	+5.738%	5,427,692	+21.975%
2025-04-21	11.0400	11.1000	10.4500	10.6300	-4.406%	4,495,052	+28.975%
2025-04-17	10.9600	11.2200	10.8800	11.1200	+2.773%	2,927,652	+23.291%
2025-04-16	11.0000	11.2099	10.7500	10.8200	-2.081%	3,124,059	+26.710%
2025-04-15	11.2800	11.3100	10.9600	11.0500	-2.212%	3,133,999	+24.072%
2025-04-14	11.3700	11.6600	11.0950	11.3000	+1.073%	3,537,159	+21.327%
2025-04-11	11.5100	11.5400	10.9350	11.1800	-2.187%	5,056,415	+22.630%
2025-04-10	12.4000	12.4200	11.2400	11.4300	-9.573%	4,337,889	+19.948%
2025-04-09	11.5200	12.7100	11.0500	12.6400	+8.498%	7,090,821	+8.465%
2025-04-08	12.8700	13.0000	11.4700	11.6500	-6.949%	7,724,132	+17.682%
2025-04-07	12.7600	13.2800	12.1500	12.5200	-4.061%	4,624,428	+9.505%
2025-04-04	14.0800	14.2500	13.0000	13.0500	-9.689%	5,007,560	+5.057%
2025-04-03	14.6100	14.7000	14.1300	14.4500	-1.834%	3,051,894	-5.121%
2025-04-02	14.0400	14.7600	13.9000	14.7200	+4.176%	3,452,898	-6.861%

.dark-mode .qRHCLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRHCLK{ color: #333333; background-color: white; border: 2px solid #333333; }OGNOrganon & Co.stock NYSE

OGN
Organon & Co.
stock NYSE