OGN | Organon | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Organon (OGN)

NYSE

$13.86-$0.03 (-0.22%)

Price as of Nov 12, 2026 8:05 AM EST

$3.6B
Market Cap
81.89%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
+0.72%

Low Price$13.72

High Price$13.89
3 Months
+2.05%

Low Price$13.61

High Price$13.89
1 Year
+81.89%

Low Price$5.67

High Price$13.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	13.89	13.89	13.86	13.89	0.00%	1,870,559
11/10/2026	13.83	13.89	13.83	13.89	+0.29%	2,355,746
11/09/2026	13.87	13.88	13.82	13.85	0.00%	2,985,107
11/09/2026	$0.02 Dividend
11/06/2026	13.78	13.85	13.76	13.85	+0.58%	3,947,238
11/05/2026	13.84	13.84	13.77	13.77	-0.29%	3,756,468
11/04/2026	13.81	13.86	13.81	13.81	-0.14%	2,648,046
11/03/2026	13.81	13.83	13.81	13.83	+0.22%	3,657,927
11/02/2026	13.83	13.83	13.80	13.80	-0.14%	2,147,317
10/30/2026	13.81	13.82	13.79	13.82	+0.22%	1,848,063
10/30/2026	$0.94 Earnings
10/29/2026	13.74	13.81	13.74	13.79	+0.22%	2,510,119
10/28/2026	13.73	13.76	13.73	13.76	+0.22%	3,162,986
10/27/2026	13.72	13.76	13.72	13.73	+0.07%	1,865,054
10/26/2026	13.73	13.74	13.72	13.72	-0.07%	1,548,458
10/23/2026	13.72	13.74	13.72	13.73	0.00%	1,054,002
10/22/2026	13.73	13.74	13.72	13.73	0.00%	2,553,568
10/21/2026	13.73	13.75	13.72	13.73	-0.07%	2,555,623
10/20/2026	13.73	13.78	13.72	13.74	+0.07%	2,550,084
10/19/2026	13.75	13.75	13.70	13.73	-0.07%	3,253,842
10/16/2026	13.75	13.76	13.72	13.74	0.00%	2,646,613
10/15/2026	13.73	13.75	13.73	13.74	+0.15%	1,980,088
10/14/2026	13.75	13.75	13.72	13.72	-0.22%	1,808,054
10/13/2026	13.75	13.77	13.74	13.75	0.00%	2,893,105
10/12/2026	13.78	13.78	13.74	13.75	-0.29%	932,351
10/09/2026	13.74	13.81	13.73	13.79	+0.44%	3,264,912
10/08/2026	13.76	13.78	13.73	13.73	-0.29%	2,090,004
10/07/2026	13.70	13.77	13.70	13.77	+0.36%	2,208,084
10/06/2026	13.72	13.73	13.71	13.72	+0.29%	1,949,012
10/05/2026	13.70	13.73	13.68	13.68	-0.15%	2,881,740
10/02/2026	13.69	13.73	13.69	13.70	+0.07%	1,921,137
10/01/2026	13.69	13.72	13.69	13.69	+0.07%	2,104,994
09/30/2026	13.72	13.74	13.68	13.68	-0.29%	2,066,468
09/29/2026	13.71	13.73	13.70	13.72	+0.07%	1,628,743
09/28/2026	13.73	13.73	13.70	13.71	0.00%	1,989,673
09/25/2026	13.72	13.72	13.68	13.71	+0.07%	1,394,122
09/24/2026	13.70	13.72	13.70	13.70	-0.07%	2,215,077
09/23/2026	13.69	13.72	13.68	13.71	+0.22%	983,339
09/22/2026	13.68	13.70	13.66	13.68	+0.15%	1,365,158
09/21/2026	13.68	13.74	13.65	13.66	0.00%	3,116,480
09/18/2026	13.66	13.68	13.66	13.66	-0.07%	4,941,531
09/17/2026	13.65	13.67	13.64	13.67	+0.15%	1,263,463
09/16/2026	13.63	13.66	13.63	13.65	+0.07%	2,072,473
09/15/2026	13.63	13.66	13.63	13.64	+0.07%	3,594,073
09/14/2026	13.62	13.65	13.62	13.63	+0.07%	1,251,695
09/11/2026	13.63	13.63	13.61	13.62	+0.07%	1,728,229
09/10/2026	13.64	13.64	13.61	13.61	-0.29%	2,082,227
09/09/2026	13.76	13.76	13.62	13.65	-0.58%	5,564,723
09/08/2026	13.75	13.76	13.73	13.73	-0.22%	1,629,809
09/04/2026	13.74	13.76	13.74	13.76	+0.07%	4,872,489
09/03/2026	13.75	13.76	13.71	13.75	0.00%	3,922,681
09/02/2026	13.75	13.76	13.74	13.75	+0.07%	3,626,157
09/01/2026	13.73	13.77	13.73	13.74	0.00%	3,437,123
08/31/2026	13.74	13.75	13.73	13.74	0.00%	4,052,534
08/28/2026	13.74	13.75	13.74	13.74	0.00%	2,708,317
08/27/2026	13.74	13.75	13.74	13.74	-0.07%	3,193,687
08/26/2026	13.72	13.75	13.72	13.75	+0.15%	4,153,509
08/25/2026	13.72	13.74	13.72	13.73	0.00%	3,562,737
08/24/2026	13.71	13.74	13.70	13.73	0.00%	4,583,388
08/21/2026	13.72	13.74	13.71	13.73	+0.07%	1,766,373
08/20/2026	13.68	13.72	13.68	13.72	+0.07%	4,045,022
08/19/2026	13.69	13.72	13.67	13.71	+0.37%	3,314,288
08/18/2026	13.68	13.70	13.65	13.66	-0.15%	2,158,468
08/17/2026	13.69	13.70	13.67	13.68	-0.15%	2,317,353
08/14/2026	13.67	13.70	13.67	13.70	+0.15%	2,113,279
08/14/2026	$0.02 Dividend
08/13/2026	13.67	13.68	13.62	13.68	+0.44%	2,082,536
08/12/2026	13.61	13.66	13.61	13.62	+0.07%	5,664,355
08/11/2026	13.57	13.62	13.57	13.61	+0.22%	2,687,830
08/10/2026	13.52	13.59	13.52	13.58	+0.15%	1,464,153
08/07/2026	13.53	13.57	13.51	13.56	+0.37%	3,332,606
08/06/2026	13.54	13.54	13.50	13.51	-0.15%	1,879,457
08/05/2026	13.52	13.54	13.52	13.53	+0.07%	2,147,768
08/04/2026	13.53	13.53	13.51	13.52	0.00%	1,610,741
08/03/2026	13.53	13.53	13.51	13.52	+0.07%	1,908,392
07/31/2026	13.51	13.53	13.50	13.51	0.00%	2,689,352
07/31/2026	$0.85 Earnings
07/30/2026	13.51	13.52	13.49	13.51	+0.07%	1,804,954
07/29/2026	13.48	13.52	13.48	13.50	+0.15%	2,600,167
07/28/2026	13.48	13.51	13.48	13.48	-0.15%	2,329,655
07/27/2026	13.48	13.50	13.47	13.50	+0.15%	2,654,386
07/24/2026	13.54	13.54	13.48	13.48	-0.29%	3,824,238
07/23/2026	13.47	13.54	13.47	13.52	+0.30%	6,563,597
07/22/2026	13.48	13.50	13.48	13.48	+0.07%	2,486,828
07/21/2026	13.49	13.49	13.47	13.47	+0.15%	1,381,087
07/20/2026	13.47	13.48	13.45	13.45	-0.22%	1,963,793
07/17/2026	13.45	13.49	13.45	13.48	+0.22%	1,585,825
07/16/2026	13.45	13.47	13.45	13.45	0.00%	2,695,586
07/15/2026	13.46	13.47	13.45	13.45	-0.07%	2,361,035
07/14/2026	13.46	13.47	13.45	13.46	0.00%	2,040,232
07/13/2026	13.48	13.49	13.45	13.46	-0.15%	1,616,592
07/10/2026	13.45	13.49	13.44	13.48	+0.22%	3,023,718
07/09/2026	13.46	13.47	13.45	13.45	+0.15%	1,129,465
07/08/2026	13.46	13.47	13.42	13.43	-0.30%	4,065,710
07/07/2026	13.52	13.52	13.45	13.47	-0.37%	2,894,912
07/06/2026	13.51	13.54	13.46	13.52	+0.07%	4,285,680
07/02/2026	13.53	13.55	13.49	13.51	+0.15%	1,508,070
07/01/2026	13.47	13.56	13.47	13.49	-0.07%	2,564,419
06/30/2026	13.46	13.51	13.45	13.50	-0.07%	1,833,968
06/29/2026	13.47	13.51	13.46	13.51	+0.37%	1,449,738