Organon & Co. (OGN)
NYSE: OGN
· Real-Time Price · USD
9.53
0.38 (4.15%)
At close: May 29, 2025, 3:59 PM
9.26
-2.83%
After-hours: May 29, 2025, 07:56 PM EDT
Organon & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.12 | 9.23 | 8.91 | 9.15 | 9.15 | n/a | 4,642,840 |
| May 27, 2025 | 8.88 | 9.35 | 8.76 | 9.14 | 9.14 | -0.11% | 6,116,811 |
| May 23, 2025 | 8.49 | 8.74 | 8.23 | 8.69 | 8.69 | -4.92% | 5,397,105 |
| May 22, 2025 | 8.38 | 8.74 | 8.33 | 8.69 | 8.69 | 0.00% | 6,622,300 |
| May 21, 2025 | 8.70 | 8.70 | 8.29 | 8.43 | 8.43 | -2.99% | 4,467,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.