Organon & Co. (OGN)
NYSE:OGN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
6.27
6.30
5.84
5.86
5.86
-4.25%
4,983,288
1.11
Apr 07, 2026
6.00
6.19
5.94
6.12
6.12
+1.16%
3,022,157
0.66
Apr 06, 2026
6.35
6.40
6.01
6.05
6.05
-4.87%
2,960,107
0.64
Apr 03, 2026
6.04
6.37
5.95
6.36
6.36
0.00%
0
0.00
Apr 02, 2026
6.04
6.37
5.95
6.36
6.36
+3.58%
3,396,809
0.70
Apr 01, 2026
5.97
6.17
5.90
6.14
6.14
+2.50%
4,465,764
0.93
Mar 31, 2026
5.75
6.02
5.74
5.99
5.99
+5.09%
3,003,432
0.63
Mar 30, 2026
5.92
5.93
5.69
5.70
5.70
-2.40%
3,270,531
0.69
Mar 27, 2026
6.10
6.15
5.83
5.84
5.84
-3.47%
2,928,304
0.61
Mar 26, 2026
6.05
6.29
6.01
6.05
6.05
-0.82%
2,519,479
0.52
Mar 25, 2026
6.22
6.23
6.03
6.10
6.10
-0.16%
3,743,188
0.78
Mar 24, 2026
6.00
6.23
5.94
6.11
6.11
+0.33%
3,942,716
0.83
Mar 23, 2026
6.15
6.18
5.76
6.09
6.09
+1.00%
5,920,057
1.27
Mar 20, 2026
6.29
6.30
6.02
6.03
6.03
-3.83%
6,335,842
1.37
Mar 19, 2026
6.20
6.31
6.18
6.27
6.27
+0.64%
2,648,178
0.57
Mar 18, 2026
6.26
6.29
6.16
6.23
6.23
-2.50%
3,315,384
0.70
Mar 17, 2026
6.40
6.53
6.32
6.39
6.39
+0.79%
2,774,576
0.58
Mar 16, 2026
6.41
6.42
6.24
6.34
6.34
-0.16%
3,535,699
0.74
Mar 13, 2026
6.34
6.48
6.32
6.35
6.35
+0.32%
2,839,442
0.59
Mar 12, 2026
6.37
6.48
6.27
6.33
6.33
-1.09%
4,054,745
0.84
Mar 11, 2026
6.45
6.52
6.38
6.40
6.40
-1.23%
2,456,044
0.51
Mar 10, 2026
6.56
6.62
6.34
6.48
6.48
-0.77%
3,799,973
0.78
Mar 09, 2026
6.50
6.57
6.34
6.53
6.53
-0.46%
3,763,903
0.76
Mar 06, 2026
6.66
6.67
6.53
6.56
6.56
-2.24%
2,547,292
0.51
Mar 05, 2026
6.82
6.98
6.66
6.71
6.71
-2.33%
2,927,017
0.59
Mar 04, 2026
6.96
7.06
6.83
6.87
6.87
-0.43%
3,152,548
0.63
Mar 03, 2026
7.04
7.10
6.88
6.90
6.90
-4.03%
2,629,383
0.52
Mar 02, 2026
7.10
7.24
7.04
7.19
7.19
-1.37%
2,836,736
0.56
Feb 27, 2026
7.21
7.34
7.08
7.29
7.29
+0.83%
3,740,197
0.74
Feb 26, 2026
7.47
7.50
7.16
7.23
7.23
-3.73%
4,436,196
0.88
Feb 25, 2026
8.11
8.17
7.50
7.51
7.51
-7.74%
5,084,041
1.02
Feb 24, 2026
7.86
8.24
7.86
8.14
8.14
+2.78%
4,680,018
0.95
Feb 23, 2026
8.14
8.14
7.90
7.92
7.92
-1.98%
4,074,560
0.83
Feb 20, 2026
7.69
8.15
7.60
8.10
8.08
+7.72%
6,717,747
1.37
Feb 19, 2026
7.44
7.57
7.41
7.52
7.50
+0.81%
3,046,610
0.62
Feb 18, 2026
7.31
7.55
7.25
7.46
7.44
+2.46%
3,681,431
0.74
Feb 17, 2026
7.42
7.48
7.24
7.28
7.26
-1.48%
3,791,178
0.76
Feb 16, 2026
7.02
7.58
6.97
7.39
7.37
0.00%
0
0.00
Feb 13, 2026
7.02
7.58
6.97
7.39
7.37
+4.67%
5,487,453
1.08
Feb 12, 2026
6.70
7.28
6.50
7.06
7.04
-8.20%
12,632,600
2.54
Feb 11, 2026
7.76
7.81
7.64
7.69
7.67
-1.53%
4,474,214
0.89
Feb 10, 2026
7.91
8.00
7.81
7.81
7.79
-1.27%
4,174,924
0.83
Feb 09, 2026
8.14
8.22
7.74
7.91
7.89
-3.65%
4,587,977
0.90
Feb 06, 2026
8.16
8.43
7.98
8.21
8.19
+1.35%
4,017,894
0.77
Feb 05, 2026
8.23
8.45
7.98
8.10
8.08
-2.29%
3,561,946
0.66
Feb 04, 2026
8.06
8.48
8.05
8.29
8.27
+3.62%
4,013,347
0.74
Feb 03, 2026
8.11
8.33
7.99
8.00
7.98
-2.43%
4,569,995
0.83
Feb 02, 2026
8.53
8.53
8.07
8.20
8.18
-3.98%
5,591,047
1.01
Jan 30, 2026
8.42
8.55
8.08
8.54
8.52
-0.70%
6,760,985
1.23
Jan 29, 2026
8.88
8.98
8.49
8.60
8.58
-3.27%
5,533,034
1.01
Rows: