Get the Stockscreener App
14.55
2.32%
-0.338
Organon Co Stock (OGN) Price History
The historical daily chart and data for Organon Co stock (OGN), show that the latest closing stock price as of February 07, 2025, is $14.55.
- Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon Co stock price recorded was $10.84 on December 06, 2023. Since then, Organon Co's stock price has risen over 34.31% to $14.55 now.
- The 52-week high stock price for OGN is $23.10, representing a 58.74% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for OGN is $13.87, indicating a -4.69% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Organon Co (OGN) stock in the beginning of 2024 was $31.16. The stock closed the year at $27.93, a loss of over -10.37% for the year.
The table below shows more information about OGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $14.96 | $14.53 | $0.43 | 1,759,451.0 | -2.28% |
| Feb 06, 2025 | $15.41 | $14.84 | $0.57 | 2,146,491.0 | -2.62% |
| Feb 05, 2025 | $15.36 | $14.71 | $0.65 | 2,468,030.0 | +2.34% |
| Feb 04, 2025 | $15.12 | $14.85 | $0.2699 | 2,353,582.0 | +0.20% |
| Feb 03, 2025 | $15.47 | $14.82 | $0.65 | 3,120,722.0 | -4.18% |
| Jan 31, 2025 | $15.97 | $15.56 | $0.41 | 2,666,182.0 | -2.57% |
| Jan 30, 2025 | $16.17 | $15.87 | $0.30 | 1,652,942.0 | +0.82% |
| Jan 29, 2025 | $16.22 | $15.77 | $0.45 | 1,629,920.0 | -1.37% |
| Jan 28, 2025 | $16.62 | $16.00 | $0.615 | 1,990,711.0 | -1.23% |
| Jan 27, 2025 | $16.28 | $15.86 | $0.42 | 2,460,630.0 | +1.82% |
| Jan 24, 2025 | $16.40 | $15.95 | $0.4539 | 2,106,489.0 | -2.68% |
| Jan 23, 2025 | $16.43 | $15.82 | $0.61 | 2,059,902.0 | +3.40% |
| Jan 22, 2025 | $15.97 | $15.75 | $0.22 | 1,829,429.0 | -0.06% |
| Jan 21, 2025 | $15.96 | $15.29 | $0.6736 | 2,754,102.0 | +0.89% |
| Jan 17, 2025 | $16.23 | $15.74 | $0.49 | 2,853,643.0 | -2.72% |
| Jan 16, 2025 | $16.20 | $15.52 | $0.675 | 2,088,358.0 | +2.86% |
| Jan 15, 2025 | $16.15 | $15.60 | $0.555 | 1,718,662.0 | -0.51% |
| Jan 14, 2025 | $16.05 | $15.73 | $0.32 | 2,484,276.0 | +0.96% |
| Jan 13, 2025 | $15.99 | $15.51 | $0.485 | 2,595,182.0 | -1.20% |
| Jan 10, 2025 | $16.10 | $15.75 | $0.35 | 4,032,280.0 | -0.94% |
| Jan 08, 2025 | $16.02 | $15.24 | $0.785 | 3,873,446.0 | +1.78% |
Organon Co Stock (OGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Organon Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organon Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Organon Co Stock (OGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $15.47 | $14.53 | $0.94 | 11,848,276.0 | -6.49% |
| Jan, 2025 | $16.62 | $14.65 | $1.97 | 49,960,768.0 | +4.29% |
Organon Co Stock (OGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.95 | $13.87 | $2.08 | 77,623,889.0 | -7.75% |
| Nov, 2024 | $18.94 | $14.38 | $4.56 | 61,955,682.0 | -15.50% |
| Oct, 2024 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| Sep, 2024 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| Aug, 2024 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| Jul, 2024 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| Jun, 2024 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| May, 2024 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| Apr, 2024 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| Mar, 2024 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| Feb, 2024 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| Jan, 2024 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
Organon Co Stock (OGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| Nov, 2023 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| Oct, 2023 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| Sep, 2023 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| Aug, 2023 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| Jul, 2023 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| Jun, 2023 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| May, 2023 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| Apr, 2023 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| Mar, 2023 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| Feb, 2023 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| Jan, 2023 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
1.70%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):