Organon & Co. (OGN)
NYSE: OGN
· Real-Time Price · USD
10.22
0.10 (0.99%)
At close: Sep 26, 2025, 3:59 PM
10.21
-0.10%
After-hours: Sep 26, 2025, 06:06 PM EDT
OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.18 | 10.25 | 10.07 | 10.21 | 10.21 | 0.89% | 3,179,819 |
| Sep 25, 2025 | 10.35 | 10.38 | 10.05 | 10.12 | 10.12 | -2.79% | 3,057,503 |
| Sep 24, 2025 | 10.55 | 10.67 | 10.33 | 10.41 | 10.41 | -1.23% | 2,217,800 |
| Sep 23, 2025 | 10.61 | 10.83 | 10.53 | 10.54 | 10.54 | -0.28% | 2,870,030 |
| Sep 22, 2025 | 10.43 | 10.70 | 10.33 | 10.57 | 10.57 | 1.15% | 3,524,800 |
| Sep 19, 2025 | 10.85 | 10.86 | 10.34 | 10.45 | 10.45 | -3.69% | 9,658,610 |
| Sep 18, 2025 | 10.46 | 10.88 | 10.42 | 10.85 | 10.85 | 3.83% | 3,834,706 |
| Sep 17, 2025 | 10.36 | 10.95 | 10.33 | 10.45 | 10.45 | 0.87% | 5,392,945 |
| Sep 16, 2025 | 10.37 | 10.56 | 10.24 | 10.36 | 10.36 | -0.38% | 3,698,700 |
| Sep 15, 2025 | 10.70 | 10.71 | 10.29 | 10.40 | 10.40 | -2.35% | 3,894,900 |
| Sep 12, 2025 | 10.57 | 10.72 | 10.50 | 10.65 | 10.65 | -0.09% | 2,698,200 |
| Sep 11, 2025 | 10.35 | 10.66 | 10.34 | 10.66 | 10.66 | 3.90% | 3,109,200 |
| Sep 10, 2025 | 10.31 | 10.46 | 10.13 | 10.26 | 10.26 | -1.06% | 3,039,608 |
| Sep 9, 2025 | 10.48 | 10.58 | 10.26 | 10.37 | 10.37 | -0.96% | 2,884,749 |
| Sep 8, 2025 | 10.23 | 10.52 | 9.98 | 10.47 | 10.47 | 0.87% | 3,887,247 |
| Sep 5, 2025 | 9.70 | 10.42 | 9.67 | 10.38 | 10.38 | 7.23% | 4,651,394 |
| Sep 4, 2025 | 9.82 | 9.94 | 9.61 | 9.68 | 9.68 | -1.53% | 4,071,627 |
| Sep 3, 2025 | 9.35 | 9.87 | 9.35 | 9.83 | 9.83 | 4.35% | 3,927,020 |
| Sep 2, 2025 | 9.35 | 9.46 | 9.15 | 9.42 | 9.42 | 0.00% | 2,745,223 |
| Aug 29, 2025 | 9.15 | 9.45 | 9.12 | 9.42 | 9.42 | 2.61% | 4,579,425 |