OGN
Organon (OGN)
NYSE
$13.43-$0.02 (-0.16%)
Price as of Jun 23, 2026 7:49 PM EDT
  • $3.5B
    Market Cap
  • 37.94%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -0.22%
    Low Price$13.34
    High Price$13.45
  • 3 Months
    +122.56%
    Low Price$5.70
    High Price$13.46
  • 1 Year
    +37.94%
    Low Price$5.70
    High Price$13.46
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
13.40
13.46
13.39
13.45
+0.37%
1,533,729
06/22/2026
13.42
13.44
13.39
13.40
-0.22%
2,217,754
06/18/2026
13.44
13.44
13.40
13.43
+0.07%
5,074,607
06/17/2026
13.42
13.47
13.42
13.42
0.00%
2,728,947
06/16/2026
13.44
13.45
13.42
13.42
-0.15%
2,590,293
06/15/2026
13.43
13.46
13.42
13.44
0.00%
2,164,131
06/12/2026
13.47
13.49
13.43
13.44
-0.07%
1,815,512
06/11/2026
13.40
13.49
13.40
13.45
+0.52%
4,187,159
06/10/2026
13.39
13.42
13.37
13.38
-0.15%
1,692,881
06/09/2026
13.40
13.45
13.38
13.40
+0.07%
1,781,319
06/08/2026
13.40
13.41
13.37
13.39
+0.22%
2,759,300
06/05/2026
13.38
13.40
13.36
13.36
-0.30%
2,188,256
06/04/2026
13.40
13.40
13.39
13.40
0.00%
1,326,125
06/03/2026
13.36
13.40
13.36
13.40
+0.15%
2,566,475
06/02/2026
13.39
13.40
13.36
13.38
+0.15%
2,567,594
06/01/2026
13.37
13.40
13.35
13.36
+0.15%
3,527,452
05/29/2026
13.35
13.39
13.34
13.34
-0.07%
5,416,876
05/28/2026
13.38
13.39
13.35
13.35
-0.22%
3,292,947
05/27/2026
13.41
13.43
13.37
13.38
-0.22%
3,388,573
05/26/2026
13.44
13.44
13.39
13.41
-0.15%
2,671,065
05/22/2026
13.43
13.46
13.42
13.43
+0.07%
2,121,163
05/21/2026
13.43
13.47
13.42
13.42
-0.30%
3,498,630
05/20/2026
13.43
13.48
13.41
13.46
+0.30%
2,471,304
05/19/2026
13.44
13.45
13.41
13.42
0.00%
2,502,948
05/18/2026
13.42
13.47
13.40
13.42
+0.15%
4,234,308
05/15/2026
13.37
13.41
13.34
13.40
+0.30%
3,280,035
05/14/2026
13.33
13.37
13.33
13.36
+0.15%
3,938,786
05/13/2026
13.33
13.35
13.30
13.34
+0.23%
5,805,585
05/12/2026
13.34
13.34
13.28
13.31
-0.15%
4,864,461
05/11/2026
13.35
13.38
13.31
13.33
0.00%
4,928,154
05/11/2026
$0.02 Dividend
05/08/2026
13.34
13.34
13.26
13.33
+0.23%
6,777,342
05/07/2026
13.35
13.41
13.29
13.30
-0.67%
8,092,588
05/06/2026
13.32
13.42
13.31
13.39
+0.45%
8,263,387
05/05/2026
13.27
13.33
13.25
13.33
+0.68%
7,239,974
05/04/2026
13.27
13.28
13.24
13.24
-0.23%
6,412,301
05/01/2026
13.29
13.30
13.23
13.27
+0.30%
9,978,222
04/30/2026
13.30
13.37
13.23
13.23
-0.67%
14,909,242
04/30/2026
$0.71 Earnings
04/29/2026
13.32
13.34
13.28
13.32
+0.15%
17,214,617
04/28/2026
13.17
13.36
13.16
13.30
+1.22%
36,739,801
04/27/2026
13.20
13.22
13.13
13.14
+16.87%
134,322,587
04/24/2026
10.73
11.56
9.94
11.24
+30.93%
31,875,916
04/23/2026
9.08
9.09
8.49
8.59
-5.91%
4,266,000
04/22/2026
8.96
9.38
8.90
9.13
+3.39%
6,604,031
04/21/2026
9.25
9.45
8.77
8.83
-4.54%
5,599,722
04/20/2026
9.67
9.82
9.20
9.25
-5.12%
7,249,763
04/17/2026
9.24
9.77
9.19
9.75
+4.61%
7,003,230
04/16/2026
9.66
9.76
9.14
9.32
+1.30%
10,268,260
04/15/2026
8.71
9.34
8.32
9.20
+5.86%
9,638,394
04/14/2026
8.55
8.79
8.12
8.69
+1.87%
6,954,883
04/13/2026
8.56
8.94
8.10
8.53
-3.28%
14,082,120
04/10/2026
8.00
8.92
7.93
8.82
+27.79%
39,482,356
04/09/2026
5.82
6.95
5.81
6.90
+17.92%
10,019,134
04/08/2026
6.26
6.29
5.83
5.85
-4.25%
4,985,562
04/07/2026
5.99
6.18
5.93
6.11
+1.16%
3,022,157
04/06/2026
6.34
6.39
6.00
6.04
-4.87%
2,960,107
04/02/2026
6.03
6.36
5.94
6.35
+3.58%
3,396,809
04/01/2026
5.96
6.16
5.89
6.13
+2.50%
4,465,764
03/31/2026
5.74
6.01
5.73
5.98
+5.09%
3,003,432
03/30/2026
5.91
5.92
5.68
5.69
-2.40%
3,270,531
03/27/2026
6.09
6.14
5.82
5.83
-3.47%
2,931,036
03/26/2026
6.04
6.28
6.00
6.04
-0.82%
2,519,791
03/25/2026
6.21
6.22
6.02
6.09
-0.16%
3,743,222
03/24/2026
5.99
6.22
5.93
6.10
+0.33%
3,943,115
03/23/2026
6.14
6.17
5.75
6.08
+1.00%
5,920,091
03/20/2026
6.28
6.29
6.01
6.02
-3.83%
6,336,019
03/19/2026
6.19
6.30
6.17
6.26
+0.64%
2,670,759
03/18/2026
6.25
6.28
6.15
6.22
-2.50%
3,315,391
03/17/2026
6.39
6.52
6.31
6.38
+0.79%
2,774,305
03/16/2026
6.40
6.41
6.23
6.33
-0.16%
3,536,621
03/13/2026
6.33
6.47
6.31
6.34
+0.32%
2,839,452
03/12/2026
6.36
6.47
6.27
6.32
-1.09%
4,056,005
03/11/2026
6.44
6.51
6.37
6.39
-1.23%
2,456,705
03/10/2026
6.55
6.61
6.33
6.47
-0.77%
3,801,260
03/09/2026
6.49
6.56
6.33
6.52
-0.46%
3,764,230
03/06/2026
6.65
6.66
6.52
6.55
-2.24%
2,547,292
03/05/2026
6.81
6.97
6.65
6.70
-2.33%
2,927,017
03/04/2026
6.95
7.05
6.82
6.86
-0.43%
3,152,548
03/03/2026
7.03
7.08
6.87
6.89
-4.03%
2,629,383
03/02/2026
7.09
7.23
7.03
7.18
-1.37%
2,836,736
02/27/2026
7.20
7.33
7.07
7.28
+0.83%
3,740,197
02/26/2026
7.46
7.48
7.14
7.22
-3.73%
4,436,196
02/25/2026
8.10
8.16
7.49
7.50
-7.74%
5,084,041
02/24/2026
7.85
8.23
7.85
8.13
+2.78%
4,680,018
02/23/2026
8.13
8.13
7.89
7.91
-1.98%
4,074,560
02/23/2026
$0.02 Dividend
02/20/2026
7.66
8.12
7.57
8.07
+7.71%
6,717,747
02/19/2026
7.41
7.54
7.38
7.49
+0.80%
3,046,610
02/18/2026
7.28
7.52
7.22
7.43
+2.47%
3,681,431
02/17/2026
7.39
7.45
7.21
7.25
-1.49%
3,791,178
02/13/2026
6.99
7.55
6.94
7.36
+4.67%
5,487,453
02/12/2026
6.67
7.25
6.47
7.03
-8.19%
12,632,596
02/12/2026
$0.63 Earnings
02/11/2026
7.73
7.78
7.61
7.66
-1.54%
4,474,214
02/10/2026
7.88
7.97
7.78
7.78
-1.26%
4,174,925
02/09/2026
8.11
8.18
7.71
7.88
-3.65%
4,587,977
02/06/2026
8.13
8.40
7.95
8.18
+1.36%
4,017,894
02/05/2026
8.20
8.42
7.95
8.07
-2.29%
3,561,946
02/04/2026
8.03
8.45
8.02
8.26
+3.62%
4,013,347