Education
About Us
Working with TipRanks
Follow Us
Organon (OGN)
NYSE:OGN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
7.00
7.01
6.82
6.97
6.97
-0.71%
4,990,499
0.86
Dec 15, 2025
7.20
7.32
7.00
7.02
7.02
-2.09%
5,672,740
0.99
Dec 12, 2025
7.37
7.39
7.05
7.17
7.17
-2.58%
4,680,395
0.82
Dec 11, 2025
7.25
7.49
7.23
7.36
7.36
+2.51%
4,386,864
0.77
Dec 10, 2025
7.00
7.27
6.90
7.18
7.18
+3.31%
7,204,243
1.28
Dec 09, 2025
7.12
7.26
6.90
6.95
6.95
-4.66%
5,317,859
0.95
Dec 08, 2025
7.14
7.34
7.10
7.29
7.29
+2.10%
5,009,423
0.90
Dec 05, 2025
7.14
7.19
7.04
7.14
7.14
0.00%
3,325,843
0.60
Dec 04, 2025
7.28
7.32
7.09
7.14
7.14
-1.79%
3,178,286
0.57
Dec 03, 2025
7.53
7.61
7.24
7.27
7.27
-2.94%
3,948,987
0.70
Dec 02, 2025
7.63
7.67
7.35
7.49
7.49
-1.45%
5,116,011
0.92
Dec 01, 2025
7.68
7.81
7.59
7.60
7.60
-1.43%
3,904,189
0.70
Nov 28, 2025
7.77
7.85
7.67
7.71
7.71
-0.39%
1,951,631
0.35
Nov 26, 2025
7.50
7.86
7.45
7.74
7.74
+3.06%
4,718,026
0.84
Nov 25, 2025
7.13
7.54
7.11
7.51
7.51
+6.37%
4,904,110
0.88
Nov 24, 2025
7.21
7.21
6.95
7.06
7.06
-1.94%
4,951,506
0.89
Nov 21, 2025
7.16
7.44
7.14
7.20
7.20
+0.98%
5,622,448
1.02
Nov 20, 2025
7.44
7.52
7.05
7.13
7.13
-4.04%
5,321,951
0.97
Nov 19, 2025
7.66
7.69
7.38
7.45
7.43
-3.11%
6,662,074
1.22
Nov 18, 2025
7.62
7.83
7.54
7.71
7.69
+1.06%
5,444,614
1.01
Nov 17, 2025
7.55
7.79
7.38
7.65
7.63
+1.88%
5,276,868
0.98
Nov 14, 2025
7.68
7.88
7.45
7.53
7.51
-0.91%
7,124,683
1.33
Nov 13, 2025
7.68
7.86
7.50
7.62
7.60
-0.90%
6,083,878
1.15
Nov 12, 2025
7.50
7.85
7.35
7.71
7.69
+2.81%
7,650,383
1.46
Nov 11, 2025
7.62
7.76
7.30
7.52
7.50
-2.20%
10,651,970
2.07
Nov 10, 2025
6.92
7.76
6.85
7.71
7.69
+14.04%
16,800,680
3.41
Nov 07, 2025
6.76
6.80
6.45
6.78
6.76
+1.33%
6,473,870
1.32
Nov 06, 2025
6.35
6.77
6.33
6.71
6.69
+5.47%
8,029,107
1.65
Nov 05, 2025
6.48
6.56
6.34
6.38
6.36
-1.88%
5,851,021
1.20
Nov 04, 2025
6.59
6.70
6.49
6.52
6.50
-2.56%
5,103,807
1.04
Nov 03, 2025
6.76
6.86
6.51
6.71
6.69
-0.31%
6,310,816
1.26
Oct 31, 2025
6.61
6.93
6.55
6.75
6.73
+3.02%
8,050,608
1.61
Oct 30, 2025
6.28
6.65
6.18
6.57
6.55
+3.92%
8,229,336
1.67
Oct 29, 2025
6.67
6.84
6.32
6.34
6.32
-4.55%
11,367,550
2.36
Oct 28, 2025
7.05
7.05
6.39
6.66
6.64
-5.41%
20,527,640
4.51
Oct 27, 2025
7.25
7.64
6.80
7.06
7.04
-22.71%
34,936,490
8.62
Oct 24, 2025
9.10
9.28
9.01
9.16
9.14
+1.50%
3,563,702
0.88
Oct 23, 2025
8.91
9.06
8.87
9.05
9.02
+1.51%
4,633,172
1.16
Oct 22, 2025
9.00
9.16
8.89
8.94
8.92
-0.61%
4,671,797
1.18
Oct 21, 2025
9.22
9.30
8.99
9.02
9.00
-2.12%
3,909,662
0.98
Oct 20, 2025
9.30
9.32
9.18
9.24
9.22
-0.16%
2,564,202
0.64
Oct 17, 2025
9.29
9.41
9.14
9.28
9.26
-0.79%
3,357,135
0.83
Oct 16, 2025
9.53
9.59
9.17
9.38
9.35
-1.51%
4,253,682
1.06
Oct 15, 2025
9.57
9.72
9.51
9.55
9.52
+0.17%
2,900,234
0.72
Oct 14, 2025
9.54
9.66
9.41
9.56
9.53
-0.15%
3,472,902
0.86
Oct 13, 2025
9.66
9.79
9.58
9.60
9.57
+0.27%
3,150,702
0.78
Oct 10, 2025
9.91
9.91
9.56
9.60
9.57
-2.96%
3,089,998
0.77
Oct 09, 2025
10.30
10.34
9.76
9.92
9.89
-2.86%
3,743,200
0.93
Oct 08, 2025
10.69
10.77
10.21
10.24
10.21
-3.13%
4,045,539
1.01
Oct 07, 2025
10.83
10.89
10.52
10.60
10.57
-1.94%
3,142,408
0.78
Rows: