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)

9.680 -0.180 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
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%)
Jun 02, 2025 9.150 9.260 8.822 9.250 5,600,065 +0.03(+0.33%)
May 30, 2025 9.400 9.450 9.170 9.220 5,303,688 -0.32(-3.35%)
May 29, 2025 9.200 9.615 9.070 9.540 6,851,097 +0.39(+4.26%)
May 28, 2025 9.120 9.230 8.910 9.150 4,644,205 +0.01(+0.11%)
May 27, 2025 8.880 9.350 8.760 9.140 6,116,811 +0.45(+5.18%)
May 23, 2025 8.490 8.740 8.230 8.690 5,397,108 +0.00(+0.00%)
May 22, 2025 8.380 8.740 8.330 8.690 6,621,949 +0.26(+3.08%)
May 21, 2025 8.700 8.700 8.290 8.430 4,466,941 -0.33(-3.77%)
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 8.415 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%)
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.