Get the Stockscreener App
7.06
8.19%
-0.63
After Hours:
7.11
0.05
+0.71%
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 12, 2026, is $7.06.
- Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon Co stock price recorded was $6.18 on October 30, 2025. Since then, Organon Co's stock price has risen over 14.24% to $7.06 now.
- The 52-week high stock price for OGN is $16.50, representing a 133.71% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OGN is $6.18, indicating a -12.46% decrease from the current share price, occurred on October 30, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $7.28 | $6.50 | $0.78 | 12,627,785.0 | -8.19% |
| Feb 11, 2026 | $7.81 | $7.64 | $0.17 | 4,473,893.0 | -1.54% |
| Feb 10, 2026 | $8.00 | $7.81 | $0.19 | 4,172,659.0 | -1.26% |
| Feb 09, 2026 | $8.21 | $7.74 | $0.475 | 4,587,644.0 | -3.65% |
| Feb 06, 2026 | $8.43 | $7.98 | $0.45 | 4,017,313.0 | +1.36% |
| Feb 05, 2026 | $8.45 | $7.98 | $0.47 | 3,560,566.0 | -2.29% |
| Feb 04, 2026 | $8.48 | $8.05 | $0.43 | 4,013,075.0 | +3.62% |
| Feb 03, 2026 | $8.33 | $7.99 | $0.345 | 4,569,881.0 | -2.44% |
| Feb 02, 2026 | $8.53 | $8.07 | $0.46 | 5,590,944.0 | -3.98% |
| Jan 30, 2026 | $8.55 | $8.07 | $0.475 | 6,760,754.0 | -0.70% |
| Jan 29, 2026 | $8.98 | $8.48 | $0.495 | 5,531,383.0 | -3.26% |
| Jan 28, 2026 | $9.15 | $8.82 | $0.33 | 4,707,304.0 | -1.22% |
| Jan 27, 2026 | $9.21 | $8.86 | $0.355 | 3,667,334.0 | -1.10% |
| Jan 26, 2026 | $9.74 | $9.09 | $0.65 | 4,312,501.0 | -6.76% |
| Jan 23, 2026 | $9.94 | $9.70 | $0.24 | 4,487,771.0 | +0.21% |
| Jan 22, 2026 | $9.80 | $9.22 | $0.575 | 5,428,278.0 | +1.56% |
| Jan 21, 2026 | $9.62 | $9.09 | $0.5249 | 6,959,003.0 | +1.37% |
| Jan 20, 2026 | $9.64 | $8.95 | $0.69 | 24,854,464.0 | +7.99% |
| Jan 16, 2026 | $8.80 | $8.61 | $0.19 | 4,579,990.0 | +0.69% |
| Jan 15, 2026 | $8.73 | $8.17 | $0.56 | 6,519,419.0 | +1.05% |
| Jan 14, 2026 | $8.69 | $8.43 | $0.26 | 4,713,072.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $8.53 | $6.50 | $2.03 | 60,241,545.0 | -17.33% |
| 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% |
0.94%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):