Organon & Co. (OGN)
NYSE: OGN
· Real-Time Price · USD
8.87
-0.15 (-1.66%)
At close: May 09, 2025, 1:24 PM
Organon & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.78 | 9.18 | 8.67 | 9.02 | n/a | n/a | 5,159,708 |
| May 7, 2025 | 9.14 | 9.16 | 8.53 | 8.76 | 8.76 | -2.88% | 9,071,100 |
| May 6, 2025 | 8.61 | 9.27 | 8.05 | 9.13 | 9.13 | 4.22% | 19,105,803 |
| May 5, 2025 | 9.36 | 9.41 | 8.63 | 8.72 | 8.72 | -4.49% | 14,586,134 |
| May 2, 2025 | 9.61 | 9.75 | 9.18 | 9.59 | 9.59 | 9.98% | 13,591,024 |
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.