Organon & Co. (OGN)
11.12
0.30 (2.77%)
At close: Apr 17, 2025, 3:59 PM
11.14
0.19%
After-hours: Apr 17, 2025, 08:00 PM EDT
Organon & Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.96 | 10.96 | 11.22 | 11.22 | 10.88 | 10.88 | 11.12 | 11.12 | n/a | 2,921,083 |
| Apr 16, 2025 | 11.00 | 11.00 | 11.21 | 11.21 | 10.75 | 10.75 | 10.82 | 10.82 | -2.70% | 3,124,100 |
| Apr 15, 2025 | 11.28 | 11.28 | 11.31 | 11.31 | 10.96 | 10.96 | 11.05 | 11.05 | 2.13% | 3,134,000 |
| Apr 14, 2025 | 11.37 | 11.37 | 11.66 | 11.66 | 11.10 | 11.10 | 11.30 | 11.30 | 2.26% | 3,537,200 |
| Apr 11, 2025 | 11.51 | 11.51 | 11.54 | 11.54 | 10.94 | 10.94 | 11.18 | 11.18 | -1.06% | 5,056,415 |
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.