Education
About Us
Working with TipRanks
Follow Us
Organon (OGN)
NYSE:OGN
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
8.11
8.33
7.99
8.00
8.00
-2.44%
4,569,995
0.83
Feb 02, 2026
8.53
8.53
8.07
8.20
8.20
-3.98%
5,591,047
1.01
Jan 30, 2026
8.42
8.55
8.08
8.54
8.54
-0.70%
6,760,985
1.23
Jan 29, 2026
8.88
8.98
8.49
8.60
8.60
-3.26%
5,533,034
1.01
Jan 28, 2026
8.94
9.15
8.82
8.89
8.89
-1.22%
4,710,381
0.85
Jan 27, 2026
9.00
9.22
8.86
9.00
9.00
-1.10%
3,667,663
0.65
Jan 26, 2026
9.74
9.74
9.09
9.10
9.10
-6.76%
4,319,490
0.75
Jan 23, 2026
9.75
9.94
9.70
9.76
9.76
+0.21%
4,487,779
0.75
Jan 22, 2026
9.63
9.80
9.23
9.74
9.74
+1.56%
5,428,719
0.84
Jan 21, 2026
9.50
9.62
9.09
9.59
9.59
+1.37%
6,959,876
1.09
Jan 20, 2026
9.15
9.64
8.95
9.46
9.46
+7.99%
24,894,230
4.09
Jan 19, 2026
8.67
8.80
8.61
8.76
8.76
0.00%
0
0.00
Jan 16, 2026
8.67
8.80
8.61
8.76
8.76
+0.69%
4,613,080
0.75
Jan 15, 2026
8.58
8.73
8.17
8.70
8.70
+1.05%
6,531,302
1.07
Jan 14, 2026
8.52
8.69
8.43
8.61
8.61
+2.14%
4,717,721
0.78
Jan 13, 2026
8.29
8.57
8.20
8.43
8.43
+3.82%
8,350,807
1.39
Jan 12, 2026
8.05
8.21
7.96
8.12
8.12
+0.87%
6,944,294
1.17
Jan 09, 2026
8.19
8.29
7.90
8.05
8.05
-0.98%
3,822,706
0.65
Jan 08, 2026
8.09
8.40
8.03
8.13
8.13
-0.73%
7,825,081
1.34
Jan 07, 2026
8.14
8.49
7.96
8.19
8.19
+1.49%
7,157,377
1.24
Jan 06, 2026
7.40
8.14
7.39
8.07
8.07
+8.47%
8,625,737
1.51
Jan 05, 2026
7.20
7.75
7.18
7.44
7.44
+2.76%
6,513,608
1.15
Jan 02, 2026
7.25
7.43
7.15
7.24
7.24
+0.98%
3,195,308
0.56
Jan 01, 2026
7.11
7.27
7.08
7.17
7.17
0.00%
0
0.00
Dec 31, 2025
7.11
7.27
7.08
7.17
7.17
+0.56%
3,349,124
0.58
Dec 30, 2025
7.10
7.23
7.10
7.13
7.13
+0.28%
4,437,234
0.78
Dec 29, 2025
7.15
7.15
7.02
7.11
7.11
-0.97%
4,367,272
0.77
Dec 26, 2025
7.15
7.21
7.01
7.18
7.18
+1.27%
2,611,625
0.46
Dec 25, 2025
7.07
7.18
7.03
7.09
7.09
0.00%
0
0.00
Dec 24, 2025
7.07
7.18
7.03
7.09
7.09
0.00%
2,021,191
0.35
Dec 23, 2025
6.98
7.11
6.97
7.09
7.09
+1.58%
3,574,015
0.62
Dec 22, 2025
6.80
7.01
6.79
6.98
6.98
+2.20%
4,971,492
0.87
Dec 19, 2025
6.80
6.92
6.75
6.83
6.83
-0.15%
7,281,074
1.29
Dec 18, 2025
7.01
7.04
6.76
6.84
6.84
-2.15%
4,731,114
0.84
Dec 17, 2025
6.95
7.14
6.94
6.99
6.99
+0.29%
4,503,885
0.79
Dec 16, 2025
7.00
7.01
6.82
6.97
6.97
-0.71%
4,990,499
0.88
Dec 15, 2025
7.20
7.32
7.00
7.02
7.02
-2.09%
5,672,740
1.00
Dec 12, 2025
7.37
7.39
7.05
7.17
7.17
-2.58%
4,680,395
0.83
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
1.29
Dec 09, 2025
7.12
7.26
6.90
6.95
6.95
-4.66%
5,317,859
0.96
Dec 08, 2025
7.14
7.34
7.10
7.29
7.29
+2.10%
5,009,423
0.91
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
0.71
Dec 02, 2025
7.63
7.67
7.35
7.49
7.49
-1.45%
5,116,011
0.93
Dec 01, 2025
7.68
7.81
7.59
7.60
7.60
-1.43%
3,904,189
0.71
Nov 28, 2025
7.77
7.85
7.67
7.71
7.71
-0.39%
1,951,631
0.35
Nov 27, 2025
7.50
7.86
7.45
7.74
7.74
0.00%
0
0.00
Nov 26, 2025
7.50
7.86
7.45
7.74
7.74
+3.06%
4,718,026
0.85
Rows: