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)

9.335 -0.105 (-1.11%)
Streaming Delayed Price Updated: 2:08 PM EDT, Aug 18, 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 15, 2025 9.460 9.590 9.340 9.440 3,048,717 +0.05(+0.53%)
Aug 14, 2025 9.230 9.410 9.155 9.390 3,578,624 +0.03(+0.32%)
Aug 13, 2025 9.120 9.425 9.000 9.360 3,710,148 +0.31(+3.43%)
Aug 12, 2025 9.160 9.260 8.985 9.050 3,728,707 +0.04(+0.44%)
Aug 11, 2025 9.200 9.360 8.930 9.010 4,760,544 -0.21(-2.28%)
Aug 08, 2025 9.140 9.310 9.010 9.220 5,253,692 +0.11(+1.21%)
Aug 07, 2025 8.780 9.200 8.640 9.110 5,888,654 +0.39(+4.47%)
Aug 06, 2025 8.430 8.790 8.315 8.720 7,301,869 +0.32(+3.81%)
Aug 05, 2025 10.30 10.31 8.380 8.400 12,949,761 -1.27(-13.13%)
Aug 04, 2025 9.800 9.870 9.560 9.670 7,359,212 -0.08(-0.82%)
Aug 01, 2025 9.790 9.870 9.530 9.750 3,693,623 +0.05(+0.52%)
Jul 31, 2025 10.01 10.04 9.650 9.700 4,759,120 -0.34(-3.39%)
Jul 30, 2025 10.26 10.39 10.03 10.04 4,010,386 -0.10(-0.99%)
Jul 29, 2025 9.900 10.15 9.780 10.14 3,825,315 +0.17(+1.71%)
Jul 28, 2025 10.17 10.18 9.935 9.970 2,904,891 -0.24(-2.35%)
Jul 25, 2025 10.10 10.21 10.00 10.21 2,176,108 +0.14(+1.39%)
Jul 24, 2025 10.05 10.15 9.955 10.07 2,835,986 -0.03(-0.30%)
Jul 23, 2025 9.890 10.22 9.870 10.10 4,061,010 +0.28(+2.85%)
Jul 22, 2025 9.530 9.840 9.505 9.820 4,818,607 +0.37(+3.92%)
Jul 21, 2025 9.640 9.680 9.400 9.450 3,897,938 -0.01(-0.11%)
Jul 18, 2025 9.750 9.780 9.400 9.460 3,132,258 -0.18(-1.87%)
Jul 17, 2025 9.560 9.690 9.530 9.640 3,940,196 +0.01(+0.10%)
Jul 16, 2025 9.650 9.805 9.553 9.630 3,360,821 +0.07(+0.73%)
Jul 15, 2025 9.870 9.880 9.550 9.560 3,475,094 -0.25(-2.55%)
Jul 14, 2025 9.900 10.01 9.765 9.810 2,623,903 -0.13(-1.31%)
Jul 11, 2025 9.830 10.06 9.740 9.940 3,566,537 -0.08(-0.80%)
Jul 10, 2025 9.930 10.12 9.845 10.02 3,810,462 +0.11(+1.11%)
Jul 09, 2025 10.07 10.20 9.900 9.910 3,640,265 -0.04(-0.40%)
Jul 08, 2025 9.720 10.27 9.710 9.950 5,190,620 +0.23(+2.37%)
Jul 07, 2025 9.900 9.980 9.720 9.720 2,585,465 -0.24(-2.41%)
Jul 03, 2025 10.19 10.23 9.960 9.960 2,377,417 -0.19(-1.87%)
Jul 02, 2025 10.02 10.29 9.924 10.15 4,122,409 +0.10(+1.00%)
Jul 01, 2025 9.600 10.44 9.550 10.05 5,504,687 +0.37(+3.82%)
Jun 30, 2025 9.880 9.935 9.600 9.680 3,607,902 -0.18(-1.83%)
Jun 27, 2025 9.980 10.14 9.725 9.860 4,463,194 -0.12(-1.20%)
Jun 26, 2025 10.03 10.18 9.952 9.980 2,542,334 -0.02(-0.20%)
Jun 25, 2025 9.800 10.12 9.726 10.00 2,805,843 +0.05(+0.50%)
Jun 24, 2025 9.850 10.02 9.833 9.950 3,212,508 +0.15(+1.53%)
Jun 23, 2025 9.680 9.835 9.450 9.800 3,281,049 +0.05(+0.51%)
Jun 20, 2025 9.830 9.880 9.600 9.750 4,766,854 -0.13(-1.32%)
Jun 18, 2025 9.840 10.02 9.735 9.880 3,014,964 +0.03(+0.30%)
Jun 17, 2025 10.05 10.11 9.745 9.850 2,972,218 -0.34(-3.34%)
Jun 16, 2025 10.08 10.29 9.980 10.19 4,646,058 +0.15(+1.49%)
Jun 13, 2025 9.910 10.24 9.880 10.04 3,343,921 -0.03(-0.30%)
Jun 12, 2025 9.950 10.36 9.940 10.07 4,398,990 -0.01(-0.10%)
Jun 11, 2025 10.11 10.29 9.992 10.08 3,114,817 +0.04(+0.40%)
Jun 10, 2025 9.820 10.24 9.724 10.04 5,098,278 +0.28(+2.87%)
Jun 09, 2025 9.600 10.05 9.575 9.760 3,890,832 +0.20(+2.09%)
Jun 06, 2025 9.300 9.635 9.275 9.560 6,547,742 +0.37(+4.03%)
Jun 05, 2025 9.540 9.540 9.120 9.190 5,416,286 -0.34(-3.57%)
Jun 04, 2025 9.510 9.770 9.450 9.530 3,018,786 +0.09(+0.95%)
Jun 03, 2025 9.210 9.510 8.980 9.440 4,175,459 +0.19(+2.05%)
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.