Organon & Co. OGN
NYSE · United States · Health Technology
$13.71+0.01 (+0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.72 | +0.15% | $13.71 | $13.72 | $13.71 | 99.06K |
| 2026-09-30 | $13.70 | -0.29% | $13.74 | $13.76 | $13.70 | 2.03M |
| 2026-09-29 | $13.74 | +0.07% | $13.73 | $13.75 | $13.72 | 1.63M |
| 2026-09-28 | $13.73 | 0.00% | $13.75 | $13.75 | $13.72 | 1.99M |
| 2026-09-25 | $13.73 | +0.07% | $13.74 | $13.74 | $13.70 | 1.39M |
| 2026-09-24 | $13.72 | -0.07% | $13.72 | $13.74 | $13.72 | 2.22M |
| 2026-09-23 | $13.73 | +0.22% | $13.71 | $13.74 | $13.70 | 983.30K |
| 2026-09-22 | $13.70 | +0.15% | $13.70 | $13.72 | $13.68 | 1.37M |
| 2026-09-21 | $13.68 | 0.00% | $13.70 | $13.76 | $13.67 | 3.12M |
| 2026-09-18 | $13.68 | -0.07% | $13.68 | $13.70 | $13.68 | 4.94M |
| 2026-09-17 | $13.69 | +0.15% | $13.67 | $13.69 | $13.66 | 1.26M |
| 2026-09-16 | $13.67 | +0.07% | $13.65 | $13.68 | $13.65 | 2.07M |
| 2026-09-15 | $13.66 | +0.07% | $13.65 | $13.68 | $13.65 | 3.59M |
| 2026-09-14 | $13.65 | +0.07% | $13.64 | $13.67 | $13.64 | 1.25M |
| 2026-09-11 | $13.64 | +0.07% | $13.65 | $13.65 | $13.63 | 1.73M |
| 2026-09-10 | $13.63 | -0.29% | $13.66 | $13.66 | $13.63 | 2.08M |
| 2026-09-09 | $13.67 | -0.58% | $13.78 | $13.78 | $13.64 | 5.56M |
| 2026-09-08 | $13.75 | -0.22% | $13.77 | $13.78 | $13.75 | 1.63M |
| 2026-09-04 | $13.78 | +0.07% | $13.76 | $13.78 | $13.76 | 4.87M |
| 2026-09-03 | $13.77 | 0.00% | $13.77 | $13.78 | $13.73 | 3.92M |
| 2026-09-02 | $13.77 | +0.07% | $13.77 | $13.78 | $13.76 | 3.63M |
| 2026-09-01 | $13.76 | 0.00% | $13.75 | $13.78 | $13.75 | 3.44M |
| 2026-08-31 | $13.76 | 0.00% | $13.76 | $13.77 | $13.75 | 4.05M |
| 2026-08-28 | $13.76 | 0.00% | $13.76 | $13.77 | $13.76 | 2.71M |
| 2026-08-27 | $13.76 | -0.07% | $13.76 | $13.77 | $13.76 | 3.19M |
| 2026-08-26 | $13.77 | +0.15% | $13.74 | $13.77 | $13.74 | 4.15M |
| 2026-08-25 | $13.75 | 0.00% | $13.74 | $13.76 | $13.74 | 3.56M |
| 2026-08-24 | $13.75 | 0.00% | $13.73 | $13.76 | $13.72 | 4.58M |
| 2026-08-21 | $13.75 | +0.07% | $13.74 | $13.76 | $13.73 | 1.77M |
| 2026-08-20 | $13.74 | +0.07% | $13.70 | $13.74 | $13.70 | 4.05M |
| 2026-08-19 | $13.73 | +0.37% | $13.71 | $13.74 | $13.69 | 3.31M |
| 2026-08-18 | $13.68 | -0.15% | $13.70 | $13.72 | $13.66 | 2.16M |
| 2026-08-17 | $13.70 | -0.15% | $13.71 | $13.72 | $13.69 | 2.32M |
| 2026-08-14 | $13.72 | 0.00% | $13.69 | $13.72 | $13.69 | 2.11M |
| 2026-08-13 | $13.72 | +0.44% | $13.71 | $13.72 | $13.66 | 2.08M |
| 2026-08-12 | $13.66 | +0.07% | $13.65 | $13.70 | $13.65 | 5.61M |
| 2026-08-11 | $13.65 | +0.22% | $13.61 | $13.66 | $13.61 | 2.69M |
| 2026-08-10 | $13.62 | +0.15% | $13.56 | $13.63 | $13.56 | 1.46M |
| 2026-08-07 | $13.60 | +0.37% | $13.57 | $13.61 | $13.55 | 3.33M |
| 2026-08-06 | $13.55 | -0.15% | $13.58 | $13.58 | $13.54 | 1.88M |
| 2026-08-05 | $13.57 | +0.07% | $13.56 | $13.58 | $13.56 | 2.15M |
| 2026-08-04 | $13.56 | 0.00% | $13.57 | $13.57 | $13.55 | 1.61M |
| 2026-08-03 | $13.56 | +0.07% | $13.57 | $13.57 | $13.55 | 1.91M |
| 2026-07-31 | $13.55 | 0.00% | $13.55 | $13.57 | $13.54 | 2.69M |
| 2026-07-30 | $13.55 | +0.07% | $13.55 | $13.56 | $13.53 | 1.80M |
| 2026-07-29 | $13.54 | +0.15% | $13.52 | $13.56 | $13.52 | 2.60M |
| 2026-07-28 | $13.52 | -0.15% | $13.52 | $13.55 | $13.52 | 2.33M |
| 2026-07-27 | $13.54 | +0.15% | $13.52 | $13.54 | $13.51 | 2.65M |
| 2026-07-24 | $13.52 | -0.29% | $13.58 | $13.58 | $13.52 | 3.82M |
| 2026-07-23 | $13.56 | +0.30% | $13.51 | $13.58 | $13.51 | 6.56M |
| 2026-07-22 | $13.52 | +0.07% | $13.52 | $13.54 | $13.52 | 2.49M |
| 2026-07-21 | $13.51 | +0.15% | $13.53 | $13.53 | $13.51 | 1.38M |
| 2026-07-20 | $13.49 | -0.22% | $13.51 | $13.52 | $13.49 | 1.96M |
| 2026-07-17 | $13.52 | +0.22% | $13.49 | $13.53 | $13.49 | 1.59M |
| 2026-07-16 | $13.49 | 0.00% | $13.49 | $13.51 | $13.49 | 2.70M |
| 2026-07-15 | $13.49 | -0.07% | $13.50 | $13.51 | $13.49 | 2.34M |
| 2026-07-14 | $13.50 | 0.00% | $13.50 | $13.51 | $13.49 | 2.04M |
| 2026-07-13 | $13.50 | -0.15% | $13.52 | $13.53 | $13.49 | 1.62M |
| 2026-07-10 | $13.52 | +0.22% | $13.49 | $13.53 | $13.48 | 3.02M |
| 2026-07-09 | $13.49 | +0.15% | $13.50 | $13.51 | $13.49 | 1.13M |
| 2026-07-08 | $13.47 | -0.30% | $13.50 | $13.51 | $13.46 | 4.07M |
| 2026-07-07 | $13.51 | -0.37% | $13.56 | $13.56 | $13.49 | 2.89M |
| 2026-07-06 | $13.56 | +0.07% | $13.55 | $13.58 | $13.50 | 4.29M |
| 2026-07-02 | $13.55 | +0.15% | $13.57 | $13.59 | $13.52 | 1.51M |
| 2026-07-01 | $13.53 | -0.07% | $13.51 | $13.60 | $13.51 | 2.56M |
| 2026-06-30 | $13.54 | -0.07% | $13.50 | $13.55 | $13.49 | 1.83M |
| 2026-06-29 | $13.55 | +0.37% | $13.51 | $13.55 | $13.49 | 1.45M |
| 2026-06-26 | $13.50 | +0.22% | $13.46 | $13.56 | $13.46 | 2.89M |
| 2026-06-25 | $13.47 | -0.07% | $13.49 | $13.49 | $13.46 | 1.29M |
| 2026-06-24 | $13.48 | +0.22% | $13.46 | $13.48 | $13.44 | 3.10M |
| 2026-06-23 | $13.45 | +0.37% | $13.40 | $13.46 | $13.39 | 1.53M |
| 2026-06-22 | $13.40 | -0.22% | $13.42 | $13.44 | $13.39 | 2.22M |
| 2026-06-18 | $13.43 | +0.07% | $13.44 | $13.44 | $13.40 | 5.07M |
| 2026-06-17 | $13.42 | 0.00% | $13.42 | $13.47 | $13.42 | 2.73M |
| 2026-06-16 | $13.42 | -0.15% | $13.44 | $13.45 | $13.42 | 2.59M |
| 2026-06-15 | $13.44 | 0.00% | $13.43 | $13.46 | $13.42 | 2.16M |
| 2026-06-12 | $13.44 | -0.07% | $13.47 | $13.49 | $13.43 | 1.82M |
| 2026-06-11 | $13.45 | +0.52% | $13.40 | $13.49 | $13.40 | 4.19M |
| 2026-06-10 | $13.38 | -0.15% | $13.39 | $13.42 | $13.37 | 1.69M |
| 2026-06-09 | $13.40 | +0.07% | $13.40 | $13.44 | $13.38 | 1.78M |
| 2026-06-08 | $13.39 | +0.22% | $13.40 | $13.40 | $13.37 | 2.76M |
| 2026-06-05 | $13.36 | -0.30% | $13.38 | $13.40 | $13.36 | 2.19M |
| 2026-06-04 | $13.40 | 0.00% | $13.40 | $13.40 | $13.39 | 1.33M |
| 2026-06-03 | $13.40 | +0.15% | $13.36 | $13.40 | $13.36 | 2.57M |
| 2026-06-02 | $13.38 | +0.15% | $13.39 | $13.40 | $13.36 | 2.57M |
| 2026-06-01 | $13.36 | +0.15% | $13.37 | $13.40 | $13.35 | 3.53M |
| 2026-05-29 | $13.34 | -0.07% | $13.35 | $13.39 | $13.34 | 5.42M |
| 2026-05-28 | $13.35 | -0.22% | $13.38 | $13.39 | $13.35 | 3.29M |
| 2026-05-27 | $13.38 | -0.22% | $13.41 | $13.43 | $13.37 | 3.39M |
| 2026-05-26 | $13.41 | -0.15% | $13.44 | $13.44 | $13.39 | 2.67M |