Get the Stockscreener App
13.35
0.68%
0.09
Pre-market:
13.28
-0.07
-0.52%
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 May 05, 2026, is $13.35.
- Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon Co stock price recorded was $5.69 on March 30, 2026. Since then, Organon Co's stock price has risen over 134.62% to $13.35 now.
- The 52-week high stock price for OGN is $13.39, representing a 0.30% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for OGN is $5.69, indicating a -57.38% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Organon Co (OGN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $13.35 | $13.27 | $0.085 | 7,238,844.0 | +0.68% |
| May 04, 2026 | $13.30 | $13.26 | $0.04 | 6,362,938.0 | -0.23% |
| May 01, 2026 | $13.32 | $13.25 | $0.07 | 9,913,216.0 | +0.30% |
| Apr 30, 2026 | $13.39 | $13.25 | $0.14 | 14,850,678.0 | -0.67% |
| Apr 29, 2026 | $13.36 | $13.30 | $0.06 | 17,210,803.0 | +0.15% |
| Apr 28, 2026 | $13.38 | $13.18 | $0.1957 | 36,736,810.0 | +1.22% |
| Apr 27, 2026 | $13.24 | $13.15 | $0.09 | 134,303,014.0 | +16.87% |
| Apr 24, 2026 | $11.58 | $9.96 | $1.62 | 31,632,788.0 | +30.93% |
| Apr 23, 2026 | $9.10 | $8.51 | $0.595 | 4,264,807.0 | -5.91% |
| Apr 22, 2026 | $9.39 | $8.91 | $0.4763 | 6,603,439.0 | +3.39% |
| Apr 21, 2026 | $9.46 | $8.79 | $0.675 | 5,594,828.0 | -4.54% |
| Apr 20, 2026 | $9.83 | $9.21 | $0.62 | 7,242,345.0 | -5.12% |
| Apr 17, 2026 | $9.78 | $9.21 | $0.5739 | 6,995,601.0 | +4.61% |
| Apr 16, 2026 | $9.77 | $9.15 | $0.62 | 10,241,046.0 | +1.30% |
| Apr 15, 2026 | $9.35 | $8.34 | $1.01 | 9,609,902.0 | +5.86% |
| Apr 14, 2026 | $8.80 | $8.13 | $0.675 | 6,952,053.0 | +1.87% |
| Apr 13, 2026 | $8.95 | $8.12 | $0.835 | 14,063,340.0 | -3.28% |
| Apr 10, 2026 | $8.93 | $7.94 | $0.99 | 39,331,010.0 | +27.79% |
| Apr 09, 2026 | $6.96 | $5.82 | $1.14 | 10,009,201.0 | +17.92% |
| Apr 08, 2026 | $6.30 | $5.84 | $0.46 | 5,214,621.0 | -4.25% |
| Apr 07, 2026 | $6.19 | $5.94 | $0.25 | 3,018,748.0 | +1.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.35 | $13.25 | $0.10 | 30,753,842.0 | +0.75% |
| Apr, 2026 | $13.39 | $5.82 | $7.57 | 374,696,260.0 | +121.20% |
| Mar, 2026 | $7.24 | $5.69 | $1.55 | 74,933,157.0 | -17.83% |
| Feb, 2026 | $8.53 | $6.50 | $2.03 | 92,300,914.0 | -14.64% |
| Jan, 2026 | $9.94 | $7.15 | $2.79 | 134,797,094.0 | +19.11% |
Organon Co Stock (OGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.81 | $6.75 | $1.06 | 94,620,938.0 | -7.52% |
| Nov, 2025 | $7.88 | $6.33 | $1.55 | 124,762,435.0 | +14.22% |
| Oct, 2025 | $11.29 | $6.18 | $5.11 | 146,993,309.0 | -36.80% |
| Sep, 2025 | $10.95 | $9.15 | $1.79 | 78,408,869.0 | +13.38% |
| Aug, 2025 | $10.31 | $8.31 | $2.00 | 99,867,099.0 | -2.89% |
| Jul, 2025 | $10.44 | $9.40 | $1.04 | 78,630,724.0 | +0.21% |
| Jun, 2025 | $10.36 | $8.82 | $1.54 | 79,892,597.0 | +4.99% |
| May, 2025 | $10.88 | $8.01 | $2.87 | 182,656,021.0 | -28.69% |
| Apr, 2025 | $14.90 | $10.45 | $4.45 | 94,368,348.0 | -13.16% |
| Mar, 2025 | $16.08 | $14.22 | $1.86 | 77,199,985.0 | -0.13% |
| Feb, 2025 | $17.23 | $14.53 | $2.70 | 61,085,379.0 | -4.18% |
| 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% |
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):