Organon & Co. OGN
13.90 USD 0.00 (+0.00%)
Regular-session close
13.90 0.00 -0.02%
After hours · Nov 13, 4:49 PM ET
13.88 Day range 13.90
5.70 52-week range 13.90
- YTD
- +93.86%
- 1 year
- +82.41%
OGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.90 | 13.90 | 13.88 | 13.90 | 0.00 | 0.00% | 3,999,126 |
| Nov 12, 2026 | 13.87 | 13.90 | 13.87 | 13.90 | +0.01 | +0.07% | 2,903,403 |
| Nov 11, 2026 | 13.89 | 13.89 | 13.86 | 13.89 | 0.00 | 0.00% | 1,870,557 |
| Nov 10, 2026 | 13.83 | 13.89 | 13.83 | 13.89 | +0.04 | +0.29% | 2,355,741 |
| Nov 9, 2026 | 13.87 | 13.88 | 13.82 | 13.85 | -0.02 | -0.14% | 2,984,300 |
| Nov 6, 2026 | 13.80 | 13.87 | 13.78 | 13.87 | +0.08 | +0.58% | 3,947,200 |
| Nov 5, 2026 | 13.86 | 13.86 | 13.79 | 13.79 | -0.04 | -0.29% | 3,756,500 |
| Nov 4, 2026 | 13.83 | 13.88 | 13.83 | 13.83 | -0.02 | -0.14% | 2,648,000 |
| Nov 3, 2026 | 13.83 | 13.85 | 13.82 | 13.85 | +0.03 | +0.22% | 3,657,900 |
| Nov 2, 2026 | 13.85 | 13.85 | 13.82 | 13.82 | -0.02 | -0.14% | 2,146,900 |
| Oct 30, 2026 | 13.83 | 13.84 | 13.81 | 13.84 | +0.03 | +0.22% | 1,848,000 |
| Oct 29, 2026 | 13.76 | 13.83 | 13.76 | 13.81 | +0.03 | +0.22% | 2,510,100 |
| Oct 28, 2026 | 13.75 | 13.78 | 13.75 | 13.78 | +0.03 | +0.22% | 3,160,800 |
| Oct 27, 2026 | 13.74 | 13.78 | 13.74 | 13.75 | +0.01 | +0.07% | 1,865,100 |
| Oct 26, 2026 | 13.75 | 13.76 | 13.74 | 13.74 | -0.01 | -0.07% | 1,548,400 |
| Oct 23, 2026 | 13.74 | 13.76 | 13.74 | 13.75 | 0.00 | 0.00% | 1,052,000 |
| Oct 22, 2026 | 13.75 | 13.76 | 13.74 | 13.75 | 0.00 | 0.00% | 2,553,600 |
| Oct 21, 2026 | 13.75 | 13.77 | 13.74 | 13.75 | -0.01 | -0.07% | 2,555,600 |
| Oct 20, 2026 | 13.75 | 13.80 | 13.74 | 13.76 | +0.01 | +0.07% | 2,550,100 |
| Oct 19, 2026 | 13.77 | 13.77 | 13.72 | 13.75 | -0.01 | -0.07% | 3,253,800 |
| Oct 16, 2026 | 13.77 | 13.78 | 13.74 | 13.76 | 0.00 | 0.00% | 2,646,600 |
| Oct 15, 2026 | 13.75 | 13.77 | 13.75 | 13.76 | +0.02 | +0.15% | 1,980,100 |
| Oct 14, 2026 | 13.77 | 13.77 | 13.74 | 13.74 | -0.03 | -0.22% | 1,808,000 |
| Oct 13, 2026 | 13.77 | 13.79 | 13.76 | 13.77 | 0.00 | 0.00% | 2,893,000 |
| Oct 12, 2026 | 13.80 | 13.80 | 13.76 | 13.77 | -0.04 | -0.29% | 932,300 |
| Oct 9, 2026 | 13.76 | 13.83 | 13.75 | 13.81 | +0.06 | +0.44% | 3,264,900 |
| Oct 8, 2026 | 13.78 | 13.80 | 13.75 | 13.75 | -0.04 | -0.29% | 2,089,500 |
| Oct 7, 2026 | 13.72 | 13.79 | 13.72 | 13.79 | +0.05 | +0.36% | 2,208,000 |
| Oct 6, 2026 | 13.74 | 13.75 | 13.73 | 13.74 | +0.04 | +0.29% | 1,948,900 |
| Oct 5, 2026 | 13.72 | 13.75 | 13.70 | 13.70 | -0.02 | -0.15% | 2,881,700 |
| Oct 2, 2026 | 13.71 | 13.75 | 13.71 | 13.72 | +0.01 | +0.07% | 1,921,100 |
| Oct 1, 2026 | 13.71 | 13.74 | 13.71 | 13.71 | +0.01 | +0.07% | 2,105,000 |
| Sep 30, 2026 | 13.74 | 13.76 | 13.70 | 13.70 | -0.04 | -0.29% | 2,066,500 |
| Sep 29, 2026 | 13.73 | 13.75 | 13.72 | 13.74 | +0.01 | +0.07% | 1,628,700 |
| Sep 28, 2026 | 13.75 | 13.75 | 13.72 | 13.73 | 0.00 | 0.00% | 1,989,700 |
| Sep 25, 2026 | 13.74 | 13.74 | 13.70 | 13.73 | +0.01 | +0.07% | 1,394,100 |
| Sep 24, 2026 | 13.72 | 13.74 | 13.72 | 13.72 | -0.01 | -0.07% | 2,215,100 |
| Sep 23, 2026 | 13.71 | 13.74 | 13.70 | 13.73 | +0.03 | +0.22% | 983,300 |
| Sep 22, 2026 | 13.70 | 13.72 | 13.68 | 13.70 | +0.02 | +0.15% | 1,365,200 |
| Sep 21, 2026 | 13.70 | 13.76 | 13.67 | 13.68 | 0.00 | 0.00% | 3,116,500 |
| Sep 18, 2026 | 13.68 | 13.70 | 13.68 | 13.68 | -0.01 | -0.07% | 4,941,500 |
| Sep 17, 2026 | 13.67 | 13.69 | 13.66 | 13.69 | +0.02 | +0.15% | 1,263,400 |
| Sep 16, 2026 | 13.65 | 13.68 | 13.65 | 13.67 | +0.01 | +0.07% | 2,072,500 |
| Sep 15, 2026 | 13.65 | 13.68 | 13.65 | 13.66 | +0.01 | +0.07% | 3,594,100 |
| Sep 14, 2026 | 13.64 | 13.67 | 13.64 | 13.65 | +0.01 | +0.07% | 1,251,700 |
| Sep 11, 2026 | 13.65 | 13.65 | 13.63 | 13.64 | +0.01 | +0.07% | 1,728,200 |
| Sep 10, 2026 | 13.66 | 13.66 | 13.63 | 13.63 | -0.04 | -0.29% | 2,082,200 |
| Sep 9, 2026 | 13.78 | 13.78 | 13.64 | 13.67 | -0.08 | -0.58% | 5,564,700 |
| Sep 8, 2026 | 13.77 | 13.78 | 13.75 | 13.75 | -0.03 | -0.22% | 1,629,800 |
| Sep 4, 2026 | 13.76 | 13.78 | 13.76 | 13.78 | +0.01 | +0.07% | 4,872,500 |
| Sep 3, 2026 | 13.77 | 13.78 | 13.73 | 13.77 | 0.00 | 0.00% | 3,922,700 |
| Sep 2, 2026 | 13.77 | 13.78 | 13.76 | 13.77 | +0.01 | +0.07% | 3,626,200 |
| Sep 1, 2026 | 13.75 | 13.78 | 13.75 | 13.76 | 0.00 | 0.00% | 3,436,900 |
| Aug 31, 2026 | 13.76 | 13.77 | 13.75 | 13.76 | 0.00 | 0.00% | 4,052,500 |
| Aug 28, 2026 | 13.76 | 13.77 | 13.76 | 13.76 | 0.00 | 0.00% | 2,708,300 |
| Aug 27, 2026 | 13.76 | 13.77 | 13.76 | 13.76 | -0.01 | -0.07% | 3,193,700 |
| Aug 26, 2026 | 13.74 | 13.77 | 13.74 | 13.77 | +0.02 | +0.15% | 4,153,500 |
| Aug 25, 2026 | 13.74 | 13.76 | 13.74 | 13.75 | 0.00 | 0.00% | 3,562,700 |
| Aug 24, 2026 | 13.73 | 13.76 | 13.72 | 13.75 | 0.00 | 0.00% | 4,583,400 |
| Aug 21, 2026 | 13.74 | 13.76 | 13.73 | 13.75 | +0.01 | +0.07% | 1,765,800 |
| Aug 20, 2026 | 13.70 | 13.74 | 13.70 | 13.74 | +0.01 | +0.07% | 4,045,000 |
| Aug 19, 2026 | 13.71 | 13.74 | 13.69 | 13.73 | +0.05 | +0.37% | 3,314,100 |
| Aug 18, 2026 | 13.70 | 13.72 | 13.66 | 13.68 | -0.02 | -0.15% | 2,158,100 |
| Aug 17, 2026 | 13.71 | 13.72 | 13.69 | 13.70 | -0.02 | -0.15% | 2,317,400 |
| Aug 14, 2026 | 13.69 | 13.72 | 13.69 | 13.72 | 0.00 | 0.00% | 2,113,300 |
65 days, newest first. Daily bars as drawn on the OGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.