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

Organon & Co. Common Stock (NY:OGN)

8.760 -0.240 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 20, 2025 9.050 9.160 8.675 8.760 5,277,581 -0.24(-2.67%)
May 19, 2025 8.660 9.045 8.600 9.000 4,431,562 -0.04(-0.44%)
May 16, 2025 8.910 9.045 8.760 9.040 4,971,504 +0.27(+3.08%)
May 15, 2025 8.090 8.945 8.030 8.770 9,407,617 +0.73(+9.08%)
May 14, 2025 8.410 8.410 8.010 8.040 6,429,321 -0.40(-4.74%)
May 13, 2025 8.710 8.750 8.360 8.440 7,474,002 -0.27(-3.10%)
May 12, 2025 8.750 9.220 8.540 8.710 9,047,996 +0.00(+0.00%)
May 09, 2025 9.100 9.130 8.710 8.710 3,912,947 -0.31(-3.44%)
May 08, 2025 8.780 9.175 8.670 9.020 5,162,939 +0.26(+2.97%)
May 07, 2025 9.140 9.160 8.530 8.760 9,070,561 -0.37(-4.05%)
May 06, 2025 8.610 9.265 8.050 9.130 19,104,300 +0.41(+4.70%)
May 05, 2025 9.360 9.410 8.630 8.720 14,584,743 -0.87(-9.07%)
May 02, 2025 9.610 9.750 9.180 9.590 13,591,028 +0.14(+1.48%)
May 01, 2025 10.18 10.88 9.250 9.450 31,033,614 -3.48(-26.91%)
Apr 30, 2025 13.05 13.07 12.81 12.93 5,422,288 -0.23(-1.75%)
Apr 29, 2025 12.60 13.24 12.32 13.16 5,584,393 +0.44(+3.46%)
Apr 28, 2025 12.26 12.81 12.26 12.72 3,627,972 +0.52(+4.26%)
Apr 25, 2025 12.04 12.26 11.91 12.20 2,732,313 +0.08(+0.66%)
Apr 24, 2025 11.68 12.16 11.44 12.12 6,000,017 +0.63(+5.48%)
Apr 23, 2025 11.57 11.73 11.40 11.49 5,495,241 +0.25(+2.22%)
Apr 22, 2025 10.72 11.43 10.60 11.24 5,427,011 +0.61(+5.74%)
Apr 21, 2025 11.04 11.10 10.45 10.63 4,494,047 -0.49(-4.41%)
Apr 17, 2025 10.96 11.22 10.88 11.12 2,927,652 +0.30(+2.77%)
Apr 16, 2025 11.00 11.21 10.75 10.82 3,123,057 -0.23(-2.08%)
Apr 15, 2025 11.28 11.31 10.96 11.05 3,133,748 -0.25(-2.21%)
Apr 14, 2025 11.37 11.66 11.10 11.30 3,536,959 +0.12(+1.07%)
Apr 11, 2025 11.51 11.54 10.94 11.18 5,061,915 -0.25(-2.19%)
Apr 10, 2025 12.40 12.42 11.24 11.43 4,332,012 -1.21(-9.57%)
Apr 09, 2025 11.52 12.71 11.05 12.64 7,090,423 +0.99(+8.50%)
Apr 08, 2025 12.87 13.00 11.47 11.65 7,722,940 -0.87(-6.95%)
Apr 07, 2025 12.76 13.13 12.15 12.52 4,624,330 -0.53(-4.06%)
Apr 04, 2025 14.08 14.25 13.00 13.05 5,007,562 -1.40(-9.69%)
Apr 03, 2025 14.61 14.70 14.13 14.45 3,051,894 -0.27(-1.83%)
Apr 02, 2025 14.04 14.76 13.90 14.72 3,452,798 +0.59(+4.18%)
Apr 01, 2025 14.89 14.90 14.10 14.13 3,700,222 -0.76(-5.10%)
Mar 31, 2025 14.36 14.94 14.32 14.89 2,784,251 +0.38(+2.62%)
Mar 28, 2025 14.49 14.56 14.34 14.51 1,867,807 -0.05(-0.34%)
Mar 27, 2025 14.67 14.81 14.40 14.56 2,356,089 -0.15(-1.02%)
Mar 26, 2025 14.64 14.77 14.43 14.71 3,151,632 -0.01(-0.07%)
Mar 25, 2025 15.33 15.36 14.68 14.72 3,417,540 -0.61(-3.98%)
Mar 24, 2025 15.47 15.85 15.18 15.33 3,460,001 -0.06(-0.39%)
Mar 21, 2025 15.52 15.68 15.25 15.39 20,289,048 -0.21(-1.35%)
Mar 20, 2025 15.78 15.79 15.43 15.60 2,950,221 -0.19(-1.20%)
Mar 19, 2025 15.67 15.88 15.52 15.79 2,361,508 +0.09(+0.57%)
Mar 18, 2025 15.63 15.77 15.31 15.70 2,334,121 +0.08(+0.51%)
Mar 17, 2025 15.42 15.79 15.30 15.62 3,220,045 +0.31(+2.02%)
Mar 14, 2025 14.95 15.41 14.81 15.31 3,034,354 +0.35(+2.34%)
Mar 13, 2025 15.03 15.46 14.86 14.96 3,445,134 -0.04(-0.27%)
Mar 12, 2025 15.40 15.50 15.00 15.00 3,544,640 -0.60(-3.85%)
Mar 11, 2025 15.70 15.74 15.35 15.60 3,803,914 -0.13(-0.83%)
Mar 10, 2025 15.36 16.08 15.33 15.73 3,986,982 +0.29(+1.88%)
Mar 07, 2025 14.85 15.62 14.70 15.44 3,852,447 +0.58(+3.90%)
Mar 06, 2025 14.31 14.90 14.26 14.86 2,343,789 +0.41(+2.84%)
Mar 05, 2025 14.45 14.61 14.26 14.45 2,912,528 +0.16(+1.12%)
Mar 04, 2025 14.20 14.57 14.12 14.29 4,038,423 -0.06(-0.42%)
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.