9.75
price up icon0.52%   0.05
after-market After Hours: 9.64 -0.11 -1.13%
loading

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 August 01, 2025, is $9.75.
  • Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
  • The lowest Organon Co stock price recorded was $8.01 on May 14, 2025. Since then, Organon Co's stock price has risen over 21.72% to $9.75 now.
  • The 52-week high stock price for OGN is $23.10, representing a 136.92% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for OGN is $8.01, indicating a -17.85% decrease from the current share price, occurred on May 14, 2025.
  • 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $9.87 $9.53 $0.34 3,693,471.0 +0.52%
Jul 31, 2025 $10.04 $9.65 $0.395 4,758,994.0 -3.39%
Jul 30, 2025 $10.39 $10.03 $0.365 4,009,631.0 -0.99%
Jul 29, 2025 $10.15 $9.78 $0.37 3,821,940.0 +1.71%
Jul 28, 2025 $10.18 $9.94 $0.245 2,904,840.0 -2.35%
Jul 25, 2025 $10.21 $10.00 $0.215 2,175,878.0 +1.39%
Jul 24, 2025 $10.15 $9.96 $0.20 2,835,091.0 -0.30%
Jul 23, 2025 $10.15 $10.05 $0.10 2,089,658.0 +2.85%
Jul 22, 2025 $9.84 $9.51 $0.335 4,818,310.0 +3.92%
Jul 21, 2025 $9.68 $9.40 $0.28 3,897,829.0 -0.11%
Jul 18, 2025 $9.78 $9.40 $0.38 3,128,434.0 -1.87%
Jul 17, 2025 $9.69 $9.53 $0.16 3,939,648.0 +0.10%
Jul 16, 2025 $9.80 $9.55 $0.2525 3,360,327.0 +0.73%
Jul 15, 2025 $9.88 $9.55 $0.33 3,474,742.0 -2.55%
Jul 14, 2025 $10.01 $9.77 $0.245 2,623,799.0 -1.31%
Jul 11, 2025 $10.06 $9.74 $0.325 3,562,547.0 -0.80%
Jul 10, 2025 $10.12 $9.85 $0.275 3,810,358.0 +1.11%
Jul 09, 2025 $10.20 $9.90 $0.30 3,640,130.0 -0.40%
Jul 08, 2025 $10.27 $9.71 $0.555 5,190,156.0 +2.37%
Jul 07, 2025 $9.98 $9.72 $0.26 2,584,602.0 -2.41%
Jul 03, 2025 $10.23 $9.96 $0.27 2,377,417.0 -1.87%

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
Aug, 2025 $9.87 $9.53 $0.34 3,693,471.0 +0.00%
Jul, 2025 $10.44 $9.40 $1.04 82,324,195.0 +0.72%
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%

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%
drug_manufacturers_general SNY
$46.75
price up icon 2.43%
drug_manufacturers_general PFE
$23.49
price up icon 0.86%
$113.18
price up icon 0.79%
$296.88
price up icon 0.60%
drug_manufacturers_general NVO
$48.19
price up icon 2.38%
drug_manufacturers_general MRK
$79.29
price up icon 1.50%
Cap:     |  Volume (24h):