OGN | Organon | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Organon (OGN)

NYSE

$13.64-$0.005 (-0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.6B
Market Cap
29.12%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
+0.07%

Low Price$13.63

High Price$13.78
3 Months
+1.56%

Low Price$13.38

High Price$13.78
1 Year
+29.12%

Low Price$5.68

High Price$13.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.65	13.65	13.63	13.64	+0.07%	1,728,229
09/10/2026	13.66	13.66	13.63	13.63	-0.29%	2,082,227
09/09/2026	13.78	13.78	13.64	13.67	-0.58%	5,564,723
09/08/2026	13.77	13.78	13.75	13.75	-0.22%	1,629,809
09/04/2026	13.76	13.78	13.76	13.78	+0.07%	4,872,489
09/03/2026	13.77	13.78	13.73	13.77	0.00%	3,922,681
09/02/2026	13.77	13.78	13.76	13.77	+0.07%	3,626,157
09/01/2026	13.75	13.79	13.75	13.76	0.00%	3,437,123
08/31/2026	13.76	13.77	13.75	13.76	0.00%	4,052,534
08/28/2026	13.76	13.77	13.76	13.76	0.00%	2,708,317
08/27/2026	13.76	13.77	13.76	13.76	-0.07%	3,193,687
08/26/2026	13.74	13.77	13.74	13.77	+0.15%	4,153,509
08/25/2026	13.74	13.76	13.74	13.75	0.00%	3,562,737
08/24/2026	13.73	13.76	13.72	13.75	0.00%	4,583,388
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