Education
About Us
Working with TipRanks
Follow Us
Organon (OGN)
NYSE:OGN
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
8.94
9.15
8.82
8.89
8.87
-1.21%
4,710,381
0.85
Jan 27, 2026
9.00
9.22
8.86
9.00
8.98
-1.10%
3,667,663
0.65
Jan 26, 2026
9.74
9.74
9.09
9.10
9.08
-6.76%
4,319,490
0.75
Jan 23, 2026
9.75
9.94
9.70
9.76
9.74
+0.21%
4,487,800
0.75
Jan 22, 2026
9.63
9.80
9.23
9.74
9.72
+1.56%
5,428,719
0.84
Jan 21, 2026
9.50
9.62
9.09
9.59
9.57
+1.38%
6,959,876
1.09
Jan 20, 2026
9.15
9.64
8.95
9.46
9.44
+7.99%
24,897,580
4.09
Jan 19, 2026
8.67
8.80
8.61
8.76
8.74
0.00%
0
0.00
Jan 16, 2026
8.67
8.80
8.61
8.76
8.74
+0.69%
4,613,080
0.75
Jan 15, 2026
8.58
8.73
8.17
8.70
8.68
+1.05%
6,531,302
1.07
Jan 14, 2026
8.52
8.69
8.43
8.61
8.59
+2.13%
4,717,721
0.78
Jan 13, 2026
8.29
8.57
8.20
8.43
8.41
+3.83%
8,350,806
1.39
Jan 12, 2026
8.05
8.21
7.96
8.12
8.10
+0.86%
6,944,294
1.17
Jan 09, 2026
8.19
8.29
7.90
8.05
8.03
-0.97%
3,822,706
0.65
Jan 08, 2026
8.09
8.40
8.03
8.13
8.11
-0.73%
7,825,081
1.34
Jan 07, 2026
8.14
8.49
7.96
8.19
8.17
+1.48%
7,157,377
1.24
Jan 06, 2026
7.40
8.14
7.39
8.07
8.05
+8.48%
8,625,737
1.51
Rows: