OGN
Organon (OGN)
NYSE
$13.62-$0.13 (-0.94%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $3.6B
    Market Cap
  • 47.00%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +1.93%
    Low Price$13.50
    High Price$13.75
  • 3 Months
    +2.61%
    Low Price$13.32
    High Price$13.75
  • 1 Year
    +47.00%
    Low Price$5.68
    High Price$13.75
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
13.74
13.76
13.73
13.75
+0.07%
1,766,373
08/20/2026
13.70
13.74
13.70
13.74
+0.07%
4,045,022
08/19/2026
13.71
13.74
13.69
13.73
+0.37%
3,314,288
08/18/2026
13.70
13.72
13.67
13.68
-0.15%
2,158,468
08/17/2026
13.71
13.72
13.69
13.70
-0.15%
2,317,353
08/14/2026
13.69
13.72
13.69
13.72
+0.15%
2,113,279
08/14/2026
$0.02 Dividend
08/13/2026
13.69
13.70
13.64
13.70
+0.44%
2,082,536
08/12/2026
13.63
13.68
13.63
13.64
+0.07%
5,664,355
08/11/2026
13.59
13.64
13.59
13.63
+0.22%
2,687,830
08/10/2026
13.54
13.61
13.54
13.60
+0.15%
1,464,153
08/07/2026
13.55
13.59
13.53
13.58
+0.37%
3,332,606
08/06/2026
13.56
13.56
13.52
13.53
-0.15%
1,879,457
08/05/2026
13.54
13.56
13.54
13.55
+0.07%
2,147,768
08/04/2026
13.55
13.55
13.53
13.54
0.00%
1,610,741
08/03/2026
13.55
13.55
13.53
13.54
+0.07%
1,908,392
07/31/2026
13.53
13.55
13.52
13.53
0.00%
2,689,352
07/31/2026
$0.85 Earnings
07/30/2026
13.53
13.54
13.51
13.53
+0.07%
1,804,954
07/29/2026
13.50
13.54
13.50
13.52
+0.15%
2,600,167
07/28/2026
13.50
13.53
13.50
13.50
-0.15%
2,329,655
07/27/2026
13.50
13.52
13.49
13.52
+0.15%
2,654,386
07/24/2026
13.56
13.56
13.50
13.50
-0.29%
3,824,238
07/23/2026
13.49
13.56
13.49
13.54
+0.30%
6,563,597
07/22/2026
13.50
13.52
13.50
13.50
+0.07%
2,486,828
07/21/2026
13.51
13.51
13.49
13.49
+0.15%
1,381,087
07/20/2026
13.49
13.50
13.47
13.47
-0.22%
1,963,793
07/17/2026
13.47
13.51
13.47
13.50
+0.22%
1,585,825
07/16/2026
13.47
13.49
13.47
13.47
0.00%
2,695,586
07/15/2026
13.48
13.49
13.47
13.47
-0.07%
2,361,035
07/14/2026
13.48
13.49
13.47
13.48
0.00%
2,040,232
07/13/2026
13.50
13.51
13.47
13.48
-0.15%
1,616,592
07/10/2026
13.47
13.51
13.46
13.50
+0.22%
3,023,718
07/09/2026
13.48
13.49
13.47
13.47
+0.15%
1,129,465
07/08/2026
13.48
13.49
13.44
13.45
-0.30%
4,065,710
07/07/2026
13.54
13.54
13.47
13.49
-0.37%
2,894,912
07/06/2026
13.53
13.56
13.48
13.54
+0.07%
4,285,680
07/02/2026
13.55
13.57
13.51
13.53
+0.15%
1,508,070
07/01/2026
13.49
13.58
13.49
13.51
-0.07%
2,564,419
06/30/2026
13.48
13.53
13.47
13.52
-0.07%
1,833,968
06/29/2026
13.49
13.53
13.48
13.53
+0.37%
1,449,738
06/26/2026
13.44
13.54
13.44
13.48
+0.22%
2,888,685
06/25/2026
13.47
13.47
13.44
13.45
-0.07%
1,294,888
06/24/2026
13.44
13.46
13.42
13.46
+0.22%
3,133,172
06/23/2026
13.38
13.44
13.37
13.43
+0.37%
1,533,729
06/22/2026
13.40
13.42
13.37
13.38
-0.22%
2,217,754
06/18/2026
13.42
13.42
13.38
13.41
+0.07%
5,074,607
06/17/2026
13.40
13.45
13.40
13.40
0.00%
2,728,947
06/16/2026
13.42
13.43
13.40
13.40
-0.15%
2,590,293
06/15/2026
13.41
13.44
13.40
13.42
0.00%
2,164,131
06/12/2026
13.45
13.47
13.41
13.42
-0.07%
1,815,512
06/11/2026
13.38
13.47
13.38
13.43
+0.52%
4,187,159
06/10/2026
13.37
13.40
13.35
13.36
-0.15%
1,692,881
06/09/2026
13.38
13.43
13.36
13.38
+0.07%
1,781,319
06/08/2026
13.38
13.39
13.35
13.37
+0.22%
2,759,300
06/05/2026
13.36
13.38
13.34
13.34
-0.30%
2,188,256
06/04/2026
13.38
13.38
13.37
13.38
0.00%
1,326,125
06/03/2026
13.34
13.38
13.34
13.38
+0.15%
2,566,475
06/02/2026
13.37
13.38
13.34
13.36
+0.15%
2,567,594
06/01/2026
13.35
13.38
13.33
13.34
+0.15%
3,527,452
05/29/2026
13.33
13.37
13.32
13.32
-0.07%
5,416,876
05/28/2026
13.36
13.37
13.33
13.33
-0.22%
3,292,947
05/27/2026
13.39
13.41
13.35
13.36
-0.22%
3,388,573
05/26/2026
13.42
13.42
13.37
13.39
-0.15%
2,671,065
05/22/2026
13.41
13.44
13.40
13.41
+0.07%
2,121,163
05/21/2026
13.41
13.45
13.40
13.40
-0.30%
3,498,630
05/20/2026
13.41
13.46
13.39
13.44
+0.30%
2,471,304
05/19/2026
13.42
13.43
13.39
13.40
0.00%
2,502,948
05/18/2026
13.40
13.45
13.38
13.40
+0.15%
4,234,308
05/15/2026
13.35
13.39
13.32
13.38
+0.30%
3,280,035
05/14/2026
13.31
13.35
13.31
13.34
+0.15%
3,938,786
05/13/2026
13.31
13.33
13.28
13.32
+0.23%
5,805,585
05/12/2026
13.32
13.32
13.26
13.29
-0.15%
4,864,461
05/11/2026
13.33
13.36
13.29
13.31
0.00%
4,928,154
05/11/2026
$0.02 Dividend
05/08/2026
13.32
13.33
13.24
13.31
+0.23%
6,777,342
05/07/2026
13.33
13.39
13.27
13.28
-0.67%
8,092,588
05/06/2026
13.30
13.40
13.29
13.37
+0.45%
8,263,387
05/05/2026
13.25
13.31
13.23
13.31
+0.68%
7,239,974
05/04/2026
13.25
13.26
13.22
13.22
-0.23%
6,412,301
05/01/2026
13.27
13.28
13.21
13.25
+0.30%
9,978,222
04/30/2026
13.28
13.35
13.21
13.21
-0.67%
14,909,242
04/30/2026
$0.71 Earnings
04/29/2026
13.30
13.32
13.26
13.30
+0.15%
17,214,617
04/28/2026
13.15
13.34
13.14
13.28
+1.22%
36,739,801
04/27/2026
13.18
13.20
13.11
13.12
+16.87%
134,322,587
04/24/2026
10.71
11.55
9.93
11.23
+30.93%
31,875,916
04/23/2026
9.06
9.07
8.48
8.57
-5.91%
4,266,000
04/22/2026
8.94
9.36
8.89
9.11
+3.39%
6,604,031
04/21/2026
9.23
9.43
8.76
8.81
-4.54%
5,599,722
04/20/2026
9.65
9.80
9.18
9.23
-5.12%
7,249,763
04/17/2026
9.22
9.75
9.18
9.73
+4.61%
7,003,230
04/16/2026
9.64
9.74
9.12
9.30
+1.30%
10,268,260
04/15/2026
8.69
9.32
8.31
9.18
+5.86%
9,638,394
04/14/2026
8.53
8.78
8.11
8.67
+1.87%
6,954,883
04/13/2026
8.54
8.92
8.09
8.51
-3.28%
14,082,120
04/10/2026
7.99
8.90
7.92
8.80
+27.79%
39,482,356
04/09/2026
5.81
6.94
5.80
6.89
+17.92%
10,019,134
04/08/2026
6.25
6.28
5.82
5.84
-4.25%
4,985,562
04/07/2026
5.98
6.17
5.92
6.10
+1.16%
3,022,157