Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organon & Co. Common Stock (NY:OGN)

9.310 -0.110 (-1.17%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.150 9.450 9.120 9.420 4,579,425 +0.24(+2.61%)
Aug 28, 2025 9.250 9.250 8.990 9.180 3,466,525 -0.02(-0.22%)
Aug 27, 2025 9.040 9.250 8.950 9.200 3,175,175 +0.13(+1.43%)
Aug 26, 2025 9.010 9.110 8.965 9.070 3,565,589 +0.01(+0.11%)
Aug 25, 2025 9.380 9.390 9.050 9.060 3,615,109 -0.37(-3.92%)
Aug 22, 2025 9.390 9.640 9.330 9.430 3,550,503 +0.15(+1.62%)
Aug 21, 2025 9.290 9.390 9.210 9.280 4,201,499 -0.09(-0.96%)
Aug 20, 2025 9.300 9.480 9.190 9.370 3,530,977 +0.11(+1.19%)
Aug 19, 2025 9.380 9.455 9.150 9.260 3,859,591 -0.02(-0.22%)
Aug 18, 2025 9.480 9.565 9.240 9.280 5,111,142 -0.16(-1.69%)
Aug 15, 2025 9.460 9.590 9.340 9.440 3,048,717 +0.07(+0.75%)
Aug 14, 2025 9.210 9.390 9.136 9.370 3,586,262 +0.03(+0.32%)
Aug 13, 2025 9.101 9.405 8.981 9.340 3,718,067 +0.31(+3.43%)
Aug 12, 2025 9.140 9.240 8.966 9.031 3,736,665 +0.04(+0.44%)
Aug 11, 2025 9.180 9.340 8.911 8.991 4,770,705 -0.21(-2.28%)
Aug 08, 2025 9.121 9.290 8.991 9.200 5,264,906 +0.11(+1.21%)
Aug 07, 2025 8.761 9.180 8.622 9.091 5,901,223 +0.39(+4.47%)
Aug 06, 2025 8.412 8.771 8.297 8.701 7,317,454 +0.32(+3.81%)
Aug 05, 2025 10.28 10.29 8.362 8.382 12,977,402 -1.27(-13.13%)
Aug 04, 2025 9.779 9.849 9.540 9.649 7,374,920 -0.08(-0.82%)
Aug 01, 2025 9.769 9.849 9.510 9.729 3,701,507 +0.05(+0.52%)
Jul 31, 2025 9.989 10.02 9.629 9.679 4,769,278 -0.34(-3.39%)
Jul 30, 2025 10.24 10.37 10.00 10.02 4,018,946 -0.10(-0.99%)
Jul 29, 2025 9.879 10.13 9.759 10.12 3,833,480 +0.17(+1.71%)
Jul 28, 2025 10.15 10.16 9.914 9.949 2,911,091 -0.24(-2.35%)
Jul 25, 2025 10.08 10.19 9.979 10.19 2,180,752 +0.14(+1.39%)
Jul 24, 2025 10.03 10.13 9.934 10.05 2,842,039 -0.03(-0.30%)
Jul 23, 2025 9.869 10.20 9.849 10.08 4,069,678 +0.28(+2.85%)
Jul 22, 2025 9.510 9.819 9.485 9.799 4,828,892 +0.37(+3.92%)
Jul 21, 2025 9.619 9.659 9.380 9.430 3,906,258 -0.01(-0.11%)
Jul 18, 2025 9.729 9.759 9.380 9.440 3,138,943 -0.18(-1.87%)
Jul 17, 2025 9.540 9.669 9.510 9.619 3,948,606 +0.01(+0.10%)
Jul 16, 2025 9.629 9.784 9.532 9.609 3,367,994 +0.07(+0.73%)
Jul 15, 2025 9.849 9.859 9.530 9.540 3,482,511 -0.25(-2.55%)
Jul 14, 2025 9.879 9.989 9.744 9.789 2,629,503 -0.13(-1.31%)
Jul 11, 2025 9.809 10.04 9.719 9.919 3,574,149 -0.08(-0.80%)
Jul 10, 2025 9.909 10.10 9.824 9.999 3,818,595 +0.11(+1.11%)
Jul 09, 2025 10.05 10.18 9.879 9.889 3,648,035 -0.04(-0.40%)
Jul 08, 2025 9.699 10.24 9.689 9.929 5,201,699 +0.23(+2.37%)
Jul 07, 2025 9.879 9.959 9.699 9.699 2,590,983 -0.24(-2.41%)
Jul 03, 2025 10.17 10.21 9.939 9.939 2,382,491 -0.19(-1.87%)
Jul 02, 2025 9.999 10.26 9.903 10.13 4,131,208 +0.10(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.