Organon & Co. (OGN)
NYSE:OGN
Want to see OGN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
13.43
13.48
13.41
13.46
13.46
+0.30%
2,471,304
0.28
May 19, 2026
13.44
13.45
13.41
13.42
13.42
0.00%
2,502,948
0.28
May 18, 2026
13.42
13.47
13.40
13.42
13.42
+0.15%
4,234,308
0.48
May 15, 2026
13.37
13.41
13.34
13.40
13.40
+0.30%
3,280,035
0.37
May 14, 2026
13.33
13.37
13.33
13.36
13.36
+0.15%
3,938,786
0.45
May 13, 2026
13.33
13.35
13.30
13.34
13.34
+0.23%
5,805,585
0.66
May 12, 2026
13.34
13.34
13.28
13.31
13.31
-0.15%
4,864,461
0.55
May 11, 2026
13.35
13.38
13.31
13.33
13.33
0.00%
4,928,154
0.56
May 08, 2026
13.36
13.37
13.28
13.35
13.33
+0.23%
6,777,342
0.77
May 07, 2026
13.37
13.43
13.31
13.32
13.30
-0.66%
8,092,588
0.92
May 06, 2026
13.34
13.44
13.33
13.41
13.39
+0.44%
8,263,587
0.95
May 05, 2026
13.29
13.35
13.27
13.35
13.33
+0.68%
7,239,974
0.84
May 04, 2026
13.29
13.30
13.26
13.26
13.24
-0.23%
6,412,527
0.75
May 01, 2026
13.31
13.32
13.25
13.29
13.27
+0.30%
9,978,222
1.17
Apr 30, 2026
13.32
13.39
13.25
13.25
13.23
-0.68%
14,909,240
1.78
Apr 29, 2026
13.34
13.36
13.30
13.34
13.32
+0.15%
17,214,620
2.10
Apr 28, 2026
13.19
13.38
13.18
13.32
13.30
+1.22%
36,739,770
4.77
Apr 27, 2026
13.22
13.24
13.15
13.16
13.14
+16.87%
133,824,410
23.67
Apr 24, 2026
10.75
11.58
9.96
11.26
11.24
+30.93%
31,875,920
6.12
Apr 23, 2026
9.09
9.10
8.51
8.60
8.59
-5.91%
4,266,000
0.82
Apr 22, 2026
8.97
9.39
8.91
9.14
9.13
+3.40%
6,604,031
1.28
Apr 21, 2026
9.26
9.46
8.79
8.84
8.83
-4.54%
5,599,727
1.08
Apr 20, 2026
9.68
9.83
9.21
9.26
9.25
-5.12%
7,249,763
1.40
Apr 17, 2026
9.25
9.78
9.21
9.76
9.75
+4.60%
7,003,230
1.28
Apr 16, 2026
9.67
9.77
9.15
9.33
9.32
+1.30%
10,268,260
1.94
Apr 15, 2026
8.72
9.35
8.34
9.21
9.20
+5.87%
9,638,394
1.85
Apr 14, 2026
8.56
8.81
8.13
8.70
8.69
+1.86%
6,954,883
1.34
Apr 13, 2026
8.57
8.95
8.12
8.54
8.53
-3.28%
14,085,180
2.79
Apr 10, 2026
8.01
8.93
7.94
8.83
8.82
+27.79%
39,484,110
8.66
Apr 09, 2026
5.83
6.96
5.82
6.91
6.90
+17.91%
10,019,130
2.22
Apr 08, 2026
6.27
6.30
5.84
5.86
5.85
-4.24%
4,985,562
1.11
Apr 07, 2026
6.00
6.19
5.94
6.12
6.11
+1.16%
3,022,157
0.66
Apr 06, 2026
6.35
6.40
6.01
6.05
6.04
-4.88%
2,960,107
0.64
Apr 03, 2026
6.04
6.37
5.95
6.36
6.35
0.00%
0
0.00
Apr 02, 2026
6.04
6.37
5.95
6.36
6.35
+3.59%
3,396,809
0.70
Apr 01, 2026
5.97
6.17
5.90
6.14
6.13
+2.49%
4,465,764
0.93
Mar 31, 2026
5.75
6.02
5.74
5.99
5.98
+5.10%
3,003,432
0.63
Mar 30, 2026
5.92
5.93
5.69
5.70
5.69
-2.40%
3,270,531
0.69
Mar 27, 2026
6.10
6.15
5.83
5.84
5.83
-3.46%
2,931,036
0.61
Mar 26, 2026
6.05
6.29
6.01
6.05
6.04
-0.82%
2,519,791
0.52
Mar 25, 2026
6.22
6.23
6.03
6.10
6.09
-0.16%
3,743,222
0.78
Mar 24, 2026
6.00
6.23
5.94
6.11
6.10
+0.33%
3,943,115
0.83
Mar 23, 2026
6.15
6.18
5.76
6.09
6.08
+1.00%
5,920,091
1.27
Mar 20, 2026
6.29
6.30
6.02
6.03
6.02
-3.83%
6,336,029
1.37
Mar 19, 2026
6.20
6.31
6.18
6.27
6.26
+0.64%
2,670,759
0.57
Mar 18, 2026
6.26
6.29
6.16
6.23
6.22
-2.51%
3,315,391
0.70
Mar 17, 2026
6.40
6.53
6.32
6.39
6.38
+0.79%
2,774,605
0.58
Mar 16, 2026
6.41
6.42
6.24
6.34
6.33
-0.16%
3,536,621
0.74
Mar 13, 2026
6.34
6.48
6.32
6.35
6.34
+0.32%
2,839,452
0.59
Mar 12, 2026
6.37
6.48
6.27
6.33
6.32
-1.10%
4,056,005
0.84
Rows: