Get the Stockscreener App
8.2016
1.95%
0.1316
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 January 07, 2026, is $8.2016.
- 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 32.71% to $8.2016 now.
- The 52-week high stock price for OGN is $17.23, representing a 110.08% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for OGN is $6.18, indicating a -24.65% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $8.49 | $7.96 | $0.53 | 5,056,043.0 | +1.55% |
| Jan 06, 2026 | $8.14 | $7.39 | $0.75 | 8,612,893.0 | +8.47% |
| Jan 05, 2026 | $7.75 | $7.17 | $0.575 | 6,504,844.0 | +2.76% |
| Jan 02, 2026 | $7.43 | $7.15 | $0.28 | 3,190,100.0 | +0.98% |
| Dec 31, 2025 | $7.27 | $7.08 | $0.19 | 3,339,657.0 | +0.56% |
| Dec 30, 2025 | $7.23 | $7.10 | $0.13 | 4,427,147.0 | +0.28% |
| Dec 29, 2025 | $7.15 | $7.02 | $0.13 | 4,318,810.0 | -0.97% |
| Dec 26, 2025 | $7.21 | $7.01 | $0.20 | 2,586,024.0 | +1.27% |
| Dec 24, 2025 | $7.17 | $7.03 | $0.1439 | 2,019,790.0 | +0.00% |
| Dec 23, 2025 | $7.11 | $6.97 | $0.135 | 3,567,157.0 | +1.58% |
| Dec 22, 2025 | $7.01 | $6.79 | $0.22 | 4,960,474.0 | +2.20% |
| Dec 19, 2025 | $6.92 | $6.75 | $0.165 | 7,216,379.0 | -0.15% |
| Dec 18, 2025 | $7.04 | $6.75 | $0.285 | 4,639,628.0 | -2.15% |
| Dec 17, 2025 | $7.13 | $6.94 | $0.195 | 4,386,873.0 | +0.29% |
| Dec 16, 2025 | $7.01 | $6.82 | $0.19 | 4,882,007.0 | -0.71% |
| Dec 15, 2025 | $7.32 | $7.00 | $0.32 | 5,629,064.0 | -2.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $8.49 | $7.15 | $1.34 | 23,363,880.0 | +14.30% |
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% |
0.31%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):