Skip to main content
OGN logo

Organon & Co.

OGNNYSEHealthcareDrug Manufacturers - General

$13.76Today:- (-)1Y +48.28%

As of Oct 16, 2026 close

Market cap
$3.72B
P/E (TTM)
17.81
Forward P/E
34.70
Dividend yield
0.58%
52-week range
$5.69$13.83
Volume (live)
-
Avg. volume (3M)
2.29M

Organon & Co. (OGN) Historical Stock Prices

Analyze Organon & Co. (OGN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Organon & Co. (OGN) Interactive Price Chart

Interactive historical price chart showing Organon & Co. stock price movements and trends across multiple time periods.

Loading chart...

OGN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OGN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202613.7713.7813.7413.7613.762.65M
Oct 15, 202613.7513.7713.7513.7613.761.98M
Oct 14, 202613.7713.7713.7413.7413.741.81M
Oct 13, 202613.7713.7913.7613.7713.772.89M
Oct 12, 202613.8013.8013.7613.7713.77932.34K
Oct 9, 202613.7613.8313.7513.8113.813.26M
Oct 8, 202613.7813.8013.7513.7513.752.09M
Oct 7, 202613.7213.7913.7213.7913.792.21M
Oct 6, 202613.7413.7513.7313.7413.741.95M
Oct 5, 202613.7213.7513.7013.7013.702.81M
Oct 2, 202613.7113.7513.7113.7213.721.92M
Oct 1, 202613.7113.7413.7113.7113.712.10M
Sep 30, 202613.7413.7613.7013.7013.702.03M
Sep 29, 202613.7313.7513.7213.7413.741.63M
Sep 28, 202613.7513.7513.7213.7313.731.99M
Sep 25, 202613.7413.7413.7013.7313.731.39M
Sep 24, 202613.7213.7413.7213.7213.722.22M
Sep 23, 202613.7113.7413.7013.7313.73983.32K
Sep 22, 202613.7013.7213.6813.7013.701.36M
Sep 21, 202613.7013.7613.6713.6813.683.12M
Sep 18, 202613.6813.7013.6813.6813.684.83M
Sep 17, 202613.6713.6913.6613.6913.691.26M
Sep 16, 202613.6513.6813.6513.6713.672.07M
Sep 15, 202613.6513.6813.6513.6613.662.14M
Sep 14, 202613.6413.6713.6413.6513.651.25M
Sep 11, 202613.6513.6513.6313.6413.641.70M
Sep 10, 202613.6613.6613.6313.6313.632.08M
Sep 9, 202613.7813.7813.6313.6713.675.53M
Sep 8, 202613.7713.7813.7513.7513.751.62M
Sep 4, 202613.7613.7813.7613.7813.784.87M
Sep 3, 202613.7713.7813.7213.7713.773.92M
Sep 2, 202613.7713.7813.7613.7713.773.63M
Sep 1, 202613.7513.7913.7513.7613.763.44M
Aug 31, 202613.7613.7713.7513.7613.763.92M
Aug 28, 202613.7613.7713.7613.7613.762.71M
Aug 27, 202613.7613.7713.7613.7613.763.16M
Aug 26, 202613.7413.7713.7413.7713.774.15M
Aug 25, 202613.7413.7613.7413.7513.753.56M
Aug 24, 202613.7313.7613.7213.7513.754.58M
Aug 21, 202613.7413.7613.7313.7513.751.77M
Aug 20, 202613.7013.7413.7013.7413.744.05M
Aug 19, 202613.7113.7413.6913.7313.733.31M
Aug 18, 202613.7013.7213.6613.6813.682.16M
Aug 17, 202613.7113.7213.6913.7013.701.99M
Aug 14, 202613.6913.7213.6913.7213.721.88M
Aug 13, 202613.7113.7213.6613.7213.702.08M
Aug 12, 202613.6513.7013.6513.6613.645.61M
Aug 11, 202613.6113.6613.6113.6513.632.69M
Aug 10, 202613.5613.6313.5613.6213.601.46M
Aug 7, 202613.5713.6113.5513.6013.583.33M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.