Organon & Co. (OGN)
14.52
-0.04 (-0.27%)
At close: Mar 28, 2025, 3:59 PM
14.47
-0.31%
After-hours: Mar 28, 2025, 06:31 PM EDT
OGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.49 | 14.56 | 14.34 | 14.51 | -0.05 | -0.34% | 1,866,055 |
| Mar 27, 2025 | 14.67 | 14.81 | 14.40 | 14.56 | -0.15 | -1.02% | 2,356,246 |
| Mar 26, 2025 | 14.64 | 14.77 | 14.43 | 14.71 | -0.01 | -0.07% | 3,151,732 |
| Mar 25, 2025 | 15.33 | 15.36 | 14.68 | 14.72 | -0.61 | -3.98% | 3,417,541 |
| Mar 24, 2025 | 15.47 | 15.85 | 15.18 | 15.33 | -0.06 | -0.39% | 3,460,001 |
| Mar 21, 2025 | 15.52 | 15.68 | 15.25 | 15.39 | -0.21 | -1.35% | 20,289,041 |
| Mar 20, 2025 | 15.78 | 15.80 | 15.43 | 15.60 | -0.19 | -1.20% | 2,949,721 |
| Mar 19, 2025 | 15.67 | 15.88 | 15.52 | 15.79 | 0.09 | 0.57% | 2,361,509 |
| Mar 18, 2025 | 15.63 | 15.77 | 15.31 | 15.70 | 0.08 | 0.51% | 2,334,121 |
| Mar 17, 2025 | 15.42 | 15.80 | 15.31 | 15.62 | 0.31 | 2.02% | 3,220,345 |
| Mar 14, 2025 | 14.95 | 15.41 | 14.81 | 15.31 | 0.35 | 2.34% | 3,034,354 |
| Mar 13, 2025 | 15.03 | 15.46 | 14.86 | 14.96 | -0.04 | -0.27% | 3,445,133 |
| Mar 12, 2025 | 15.40 | 15.50 | 15.00 | 15.00 | -0.60 | -3.85% | 3,548,700 |
| Mar 11, 2025 | 15.70 | 15.74 | 15.35 | 15.60 | -0.13 | -0.83% | 3,803,914 |
| Mar 10, 2025 | 15.36 | 16.08 | 15.33 | 15.73 | 0.29 | 1.88% | 3,987,206 |
| Mar 7, 2025 | 14.85 | 15.62 | 14.70 | 15.44 | 0.58 | 3.90% | 3,852,447 |
| Mar 6, 2025 | 14.31 | 14.90 | 14.26 | 14.86 | 0.41 | 2.84% | 2,343,883 |
| Mar 5, 2025 | 14.45 | 14.61 | 14.26 | 14.45 | 0.16 | 1.12% | 2,912,688 |
| Mar 4, 2025 | 14.20 | 14.57 | 14.13 | 14.29 | -0.06 | -0.42% | 4,038,475 |
| Mar 3, 2025 | 15.04 | 15.07 | 14.22 | 14.35 | -0.56 | -3.76% | 5,022,285 |
| Feb 28, 2025 | 15.08 | 15.22 | 14.75 | 14.91 | -0.13 | -0.86% | 4,600,388 |
| Feb 27, 2025 | 15.27 | 15.44 | 14.97 | 15.04 | -0.44 | -2.84% | 2,718,177 |
| Feb 26, 2025 | 16.04 | 16.12 | 15.39 | 15.48 | -0.65 | -4.03% | 2,909,113 |
| Feb 25, 2025 | 15.20 | 16.18 | 15.13 | 16.13 | 1.05 | 6.96% | 4,443,729 |
| Feb 24, 2025 | 15.29 | 15.41 | 15.05 | 15.08 | -0.41 | -2.65% | 2,174,721 |
| Feb 21, 2025 | 15.74 | 15.74 | 15.32 | 15.49 | -0.20 | -1.27% | 3,553,001 |
| Feb 20, 2025 | 15.42 | 15.90 | 15.42 | 15.69 | 0.40 | 2.62% | 2,213,215 |
| Feb 19, 2025 | 15.39 | 15.67 | 15.26 | 15.29 | -0.19 | -1.23% | 3,195,005 |
| Feb 18, 2025 | 15.66 | 15.75 | 15.30 | 15.48 | 0.20 | 1.31% | 3,415,000 |
| Feb 14, 2025 | 16.14 | 16.50 | 15.25 | 15.28 | -1.04 | -6.37% | 4,425,609 |
| Feb 13, 2025 | 15.74 | 17.23 | 15.00 | 16.32 | 1.62 | 11.02% | 8,157,330 |
| Feb 12, 2025 | 14.84 | 15.10 | 14.68 | 14.70 | -0.25 | -1.67% | 3,981,103 |
| Feb 11, 2025 | 14.88 | 15.00 | 14.83 | 14.95 | -0.09 | -0.60% | 1,704,124 |
| Feb 10, 2025 | 14.70 | 15.06 | 14.66 | 15.04 | 0.42 | 2.87% | 2,564,105 |
| Feb 7, 2025 | 14.90 | 14.96 | 14.53 | 14.62 | -0.27 | -1.81% | 2,562,775 |
| Feb 6, 2025 | 15.36 | 15.41 | 14.84 | 14.89 | -0.40 | -2.62% | 2,204,308 |
| Feb 5, 2025 | 15.01 | 15.36 | 14.71 | 15.29 | 0.35 | 2.34% | 2,555,953 |
| Feb 4, 2025 | 14.94 | 15.12 | 14.85 | 14.94 | 0.03 | 0.20% | 2,435,016 |
| Feb 3, 2025 | 15.17 | 15.47 | 14.82 | 14.91 | -0.65 | -4.18% | 3,147,500 |
| Jan 31, 2025 | 15.90 | 15.97 | 15.56 | 15.56 | -0.41 | -2.57% | 2,784,908 |
| Jan 30, 2025 | 16.01 | 16.17 | 15.87 | 15.97 | 0.13 | 0.82% | 1,688,807 |
| Jan 29, 2025 | 16.06 | 16.22 | 15.77 | 15.84 | -0.22 | -1.37% | 1,659,149 |
| Jan 28, 2025 | 16.25 | 16.62 | 16.01 | 16.06 | -0.20 | -1.23% | 2,025,726 |
| Jan 27, 2025 | 15.99 | 16.28 | 15.86 | 16.26 | 0.29 | 1.82% | 2,532,967 |
| Jan 24, 2025 | 16.37 | 16.40 | 15.95 | 15.97 | -0.44 | -2.68% | 2,174,827 |
| Jan 23, 2025 | 15.84 | 16.43 | 15.82 | 16.41 | 0.54 | 3.40% | 2,104,477 |
| Jan 22, 2025 | 15.79 | 15.97 | 15.75 | 15.87 | -0.01 | -0.06% | 1,863,410 |
| Jan 21, 2025 | 15.85 | 15.96 | 15.29 | 15.88 | 0.14 | 0.89% | 2,786,178 |
| Jan 17, 2025 | 16.09 | 16.23 | 15.74 | 15.74 | -0.44 | -2.72% | 2,946,600 |
| Jan 16, 2025 | 15.62 | 16.20 | 15.52 | 16.18 | 0.45 | 2.86% | 2,119,400 |