Organon & Co. (OGN)
NYSE: OGN
· Real-Time Price · USD
10.39
0.71 (7.33%)
At close: Sep 05, 2025, 3:59 PM
10.30
-0.88%
After-hours: Sep 05, 2025, 06:53 PM EDT
OGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.70 | 10.42 | 9.67 | 10.38 | n/a | 7.23% | 4,650,732 |
| 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 |
| Aug 28, 2025 | 9.25 | 9.25 | 8.99 | 9.18 | 9.18 | -0.22% | 3,466,629 |
| Aug 27, 2025 | 9.04 | 9.25 | 8.95 | 9.20 | 9.20 | 1.43% | 3,175,176 |
| Aug 26, 2025 | 9.01 | 9.11 | 8.97 | 9.07 | 9.07 | 0.11% | 3,565,600 |
| Aug 25, 2025 | 9.38 | 9.39 | 9.05 | 9.06 | 9.06 | -3.92% | 3,615,122 |
| Aug 22, 2025 | 9.39 | 9.64 | 9.33 | 9.43 | 9.43 | 1.62% | 3,550,502 |
| Aug 21, 2025 | 9.29 | 9.39 | 9.21 | 9.28 | 9.28 | -0.96% | 4,201,499 |
| Aug 20, 2025 | 9.30 | 9.48 | 9.19 | 9.37 | 9.37 | 1.19% | 3,530,981 |
| Aug 19, 2025 | 9.38 | 9.46 | 9.15 | 9.26 | 9.26 | -0.22% | 3,859,600 |
| Aug 18, 2025 | 9.48 | 9.57 | 9.24 | 9.28 | 9.28 | -1.69% | 5,114,400 |
| Aug 15, 2025 | 9.46 | 9.59 | 9.34 | 9.44 | 9.44 | 0.53% | 3,048,716 |
| Aug 14, 2025 | 9.23 | 9.41 | 9.15 | 9.39 | 9.37 | 0.32% | 3,578,625 |
| Aug 13, 2025 | 9.12 | 9.43 | 9.00 | 9.36 | 9.34 | 3.43% | 3,710,146 |
| Aug 12, 2025 | 9.16 | 9.26 | 8.99 | 9.05 | 9.03 | 0.44% | 3,728,709 |
| Aug 11, 2025 | 9.20 | 9.36 | 8.93 | 9.01 | 8.99 | -2.28% | 4,760,536 |
| Aug 8, 2025 | 9.14 | 9.31 | 9.01 | 9.22 | 9.20 | 1.21% | 5,253,691 |