Organon & Co. (OGN)
NYSE: OGN
· Real-Time Price · USD
9.48
0.09 (0.96%)
At close: Aug 15, 2025, 1:05 PM
OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.23 | 9.41 | 9.15 | 9.39 | 9.39 | 0.32% | 3,574,934 |
| Aug 13, 2025 | 9.12 | 9.43 | 9.00 | 9.36 | 9.36 | 3.43% | 3,710,146 |
| Aug 12, 2025 | 9.16 | 9.26 | 8.99 | 9.05 | 9.05 | 0.44% | 3,728,709 |
| Aug 11, 2025 | 9.20 | 9.36 | 8.93 | 9.01 | 9.01 | -2.28% | 4,760,536 |
| Aug 8, 2025 | 9.14 | 9.31 | 9.01 | 9.22 | 9.22 | 1.21% | 5,253,691 |
| Aug 7, 2025 | 8.78 | 9.20 | 8.64 | 9.11 | 9.11 | 4.47% | 5,888,742 |
| Aug 6, 2025 | 8.43 | 8.79 | 8.32 | 8.72 | 8.72 | 3.81% | 7,301,912 |
| Aug 5, 2025 | 10.30 | 10.31 | 8.38 | 8.40 | 8.40 | -13.13% | 12,952,900 |
| Aug 4, 2025 | 9.80 | 9.87 | 9.56 | 9.67 | 9.67 | -0.82% | 7,359,815 |
| Aug 1, 2025 | 9.79 | 9.87 | 9.53 | 9.75 | 9.75 | 0.52% | 3,693,622 |
| Jul 31, 2025 | 10.01 | 10.05 | 9.65 | 9.70 | 9.70 | -3.39% | 4,759,120 |
| Jul 30, 2025 | 10.26 | 10.39 | 10.03 | 10.04 | 10.04 | -0.99% | 4,010,400 |
| Jul 29, 2025 | 9.90 | 10.15 | 9.78 | 10.14 | 10.14 | 1.71% | 3,825,320 |
| Jul 28, 2025 | 10.17 | 10.18 | 9.94 | 9.97 | 9.97 | -2.35% | 2,904,921 |
| Jul 25, 2025 | 10.10 | 10.22 | 10.00 | 10.21 | 10.21 | 1.39% | 2,176,108 |
| Jul 24, 2025 | 10.05 | 10.15 | 9.96 | 10.07 | 10.07 | -0.30% | 2,836,002 |
| Jul 23, 2025 | 9.89 | 10.22 | 9.87 | 10.10 | 10.10 | 2.85% | 4,061,010 |
| Jul 22, 2025 | 9.53 | 9.84 | 9.51 | 9.82 | 9.82 | 3.92% | 4,818,800 |
| Jul 21, 2025 | 9.64 | 9.68 | 9.40 | 9.45 | 9.45 | -0.11% | 3,897,938 |
| Jul 18, 2025 | 9.75 | 9.78 | 9.40 | 9.46 | 9.46 | -1.87% | 3,132,300 |