Get the Stockscreener App
7.17
2.58%
-0.19
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 December 12, 2025, is $7.17.
- 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 16.02% to $7.17 now.
- The 52-week high stock price for OGN is $17.23, representing a 140.31% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for OGN is $6.18, indicating a -13.81% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $7.39 | $7.05 | $0.34 | 4,671,979.0 | -2.58% |
| Dec 11, 2025 | $7.49 | $7.23 | $0.26 | 4,375,582.0 | +2.51% |
| Dec 10, 2025 | $7.27 | $6.90 | $0.3687 | 7,195,410.0 | +3.31% |
| Dec 09, 2025 | $7.26 | $6.90 | $0.36 | 5,305,050.0 | -4.66% |
| Dec 08, 2025 | $7.33 | $7.10 | $0.2333 | 5,002,724.0 | +2.10% |
| Dec 05, 2025 | $7.19 | $7.04 | $0.1469 | 3,321,243.0 | +0.00% |
| Dec 04, 2025 | $7.32 | $7.09 | $0.23 | 3,161,774.0 | -1.79% |
| Dec 03, 2025 | $7.61 | $7.24 | $0.37 | 3,943,504.0 | -2.94% |
| Dec 02, 2025 | $7.67 | $7.34 | $0.32 | 5,111,894.0 | -1.45% |
| Dec 01, 2025 | $7.81 | $7.59 | $0.221 | 3,898,425.0 | -1.43% |
| Nov 28, 2025 | $7.85 | $7.67 | $0.185 | 1,949,969.0 | -0.39% |
| Nov 26, 2025 | $7.86 | $7.45 | $0.41 | 4,714,484.0 | +3.06% |
| Nov 25, 2025 | $7.54 | $7.11 | $0.43 | 4,898,540.0 | +6.37% |
| Nov 24, 2025 | $7.21 | $6.95 | $0.265 | 4,937,413.0 | -1.94% |
| Nov 21, 2025 | $7.44 | $7.14 | $0.30 | 5,616,278.0 | +0.98% |
| Nov 20, 2025 | $7.52 | $7.05 | $0.47 | 5,312,846.0 | -4.30% |
| Nov 19, 2025 | $7.69 | $7.38 | $0.31 | 6,652,072.0 | -3.37% |
| Nov 18, 2025 | $7.83 | $7.54 | $0.29 | 5,434,288.0 | +0.78% |
| Nov 17, 2025 | $7.79 | $7.38 | $0.41 | 5,262,698.0 | +1.59% |
| Nov 14, 2025 | $7.88 | $7.45 | $0.435 | 7,124,168.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $7.81 | $6.90 | $0.911 | 50,659,564.0 | -7.00% |
| 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% |
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% |
0.37%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):