Get the Stockscreener App
9.43
1.62%
0.15
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 22, 2025, is $9.43.
- 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 17.73% to $9.43 now.
- The 52-week high stock price for OGN is $23.10, representing a 144.96% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for OGN is $8.01, indicating a -15.06% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.64 | $9.33 | $0.31 | 3,550,145.0 | +1.62% |
| Aug 21, 2025 | $9.39 | $9.21 | $0.18 | 4,201,323.0 | -0.96% |
| Aug 20, 2025 | $9.48 | $9.19 | $0.29 | 3,528,126.0 | +1.19% |
| Aug 19, 2025 | $9.46 | $9.15 | $0.305 | 3,859,564.0 | -0.22% |
| Aug 18, 2025 | $9.56 | $9.24 | $0.325 | 5,100,667.0 | -1.69% |
| Aug 15, 2025 | $9.59 | $9.34 | $0.25 | 3,048,664.0 | +0.53% |
| Aug 14, 2025 | $9.41 | $9.15 | $0.255 | 3,578,352.0 | +0.32% |
| Aug 13, 2025 | $9.43 | $9.00 | $0.425 | 3,709,411.0 | +3.43% |
| Aug 12, 2025 | $9.26 | $8.98 | $0.275 | 3,728,644.0 | +0.44% |
| Aug 11, 2025 | $9.36 | $8.93 | $0.43 | 4,760,303.0 | -2.28% |
| Aug 08, 2025 | $9.31 | $9.01 | $0.30 | 5,253,184.0 | +1.21% |
| Aug 07, 2025 | $9.20 | $8.64 | $0.56 | 5,888,017.0 | +4.47% |
| Aug 06, 2025 | $8.79 | $8.31 | $0.475 | 7,299,865.0 | +3.81% |
| Aug 05, 2025 | $10.31 | $8.38 | $1.93 | 12,932,309.0 | -13.13% |
| Aug 04, 2025 | $9.87 | $9.56 | $0.31 | 7,357,976.0 | -0.82% |
| 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% |
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 | $10.31 | $8.31 | $2.00 | 85,040,166.0 | -2.78% |
| 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% |
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% |
1.46%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):