Organon (OGN) Price: 13.79

Organon & Co. (OGN)

13.79 +0.05 (+0.36%) USD | NYSE | Oct 07, 16:00

13.78 -0.01 (-0.07%) 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
Oct 07, 2026	13.72	13.79	13.72	13.79	2.208M
Oct 06, 2026	13.74	13.75	13.73	13.74	1.949M
Oct 05, 2026	13.72	13.75	13.70	13.70	2.882M
Oct 02, 2026	13.71	13.75	13.71	13.72	1.921M
Oct 01, 2026	13.71	13.74	13.71	13.71	2.105M
Sep 30, 2026	13.74	13.76	13.70	13.70	2.066M
Sep 29, 2026	13.73	13.75	13.72	13.74	1.629M
Sep 28, 2026	13.75	13.75	13.72	13.73	1.990M
Sep 25, 2026	13.74	13.74	13.70	13.73	1.394M
Sep 24, 2026	13.72	13.74	13.72	13.72	2.215M
Sep 23, 2026	13.71	13.74	13.70	13.73	983340.0
Sep 22, 2026	13.70	13.72	13.68	13.70	1.365M
Sep 21, 2026	13.70	13.76	13.67	13.68	3.116M
Sep 18, 2026	13.68	13.70	13.68	13.68	4.942M
Sep 17, 2026	13.67	13.69	13.66	13.69	1.263M
Sep 16, 2026	13.65	13.68	13.65	13.67	2.072M
Sep 15, 2026	13.65	13.68	13.65	13.66	3.594M
Sep 14, 2026	13.64	13.67	13.64	13.65	1.252M
Sep 11, 2026	13.65	13.65	13.63	13.64	1.728M
Sep 10, 2026	13.66	13.66	13.63	13.63	2.082M
Sep 09, 2026	13.78	13.78	13.64	13.67	5.565M
Sep 08, 2026	13.77	13.78	13.75	13.75	1.630M
Sep 04, 2026	13.76	13.78	13.76	13.78	4.872M
Sep 03, 2026	13.77	13.78	13.72	13.77	3.923M
Sep 02, 2026	13.77	13.78	13.76	13.77	3.626M

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