Organon (OGN) Price: 13.89

Organon & Co. (OGN)

13.89 +0.04 (+0.29%) USD | NYSE | Nov 10, 16:00

13.88 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 10, 2026	13.83	13.89	13.83	13.89	2.356M
Nov 09, 2026	13.87	13.88	13.82	13.85	2.985M
Nov 06, 2026	13.80	13.87	13.78	13.87	3.947M
Nov 05, 2026	13.86	13.86	13.79	13.79	3.756M
Nov 04, 2026	13.83	13.88	13.83	13.83	2.648M
Nov 03, 2026	13.83	13.85	13.82	13.85	3.658M
Nov 02, 2026	13.85	13.85	13.82	13.82	2.147M
Oct 30, 2026	13.83	13.84	13.80	13.84	1.848M
Oct 29, 2026	13.76	13.83	13.76	13.81	2.510M
Oct 28, 2026	13.75	13.78	13.75	13.78	3.163M
Oct 27, 2026	13.74	13.78	13.74	13.75	1.865M
Oct 26, 2026	13.75	13.76	13.74	13.74	1.548M
Oct 23, 2026	13.74	13.76	13.74	13.75	1.054M
Oct 22, 2026	13.75	13.76	13.74	13.75	2.554M
Oct 21, 2026	13.75	13.77	13.74	13.75	2.556M
Oct 20, 2026	13.75	13.80	13.74	13.76	2.550M
Oct 19, 2026	13.77	13.77	13.72	13.75	3.254M
Oct 16, 2026	13.77	13.78	13.74	13.76	2.647M
Oct 15, 2026	13.75	13.77	13.75	13.76	1.980M
Oct 14, 2026	13.77	13.77	13.74	13.74	1.808M
Oct 13, 2026	13.77	13.79	13.76	13.77	2.893M
Oct 12, 2026	13.80	13.80	13.76	13.77	932352.0
Oct 09, 2026	13.76	13.83	13.75	13.81	3.265M
Oct 08, 2026	13.78	13.80	13.75	13.75	2.090M
Oct 07, 2026	13.72	13.79	13.72	13.79	2.208M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks