Get the Stockscreener App
9.22
3.35%
-0.32
After Hours:
9.26
0.04
+0.43%
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 May 30, 2025, is $9.22.
- 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 15.11% to $9.22 now.
- The 52-week high stock price for OGN is $23.10, representing a 150.54% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for OGN is $8.01, indicating a -13.12% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $9.45 | $9.17 | $0.28 | 5,303,672.0 | -3.35% |
| May 29, 2025 | $9.62 | $9.07 | $0.545 | 6,850,135.0 | +4.26% |
| May 28, 2025 | $9.23 | $8.91 | $0.32 | 4,644,020.0 | +0.11% |
| May 27, 2025 | $9.35 | $8.76 | $0.59 | 6,116,336.0 | +5.18% |
| May 23, 2025 | $8.74 | $8.23 | $0.51 | 5,395,284.0 | +0.00% |
| May 22, 2025 | $8.74 | $8.33 | $0.41 | 6,612,321.0 | +3.08% |
| May 21, 2025 | $8.70 | $8.29 | $0.41 | 4,462,732.0 | -3.77% |
| May 20, 2025 | $9.16 | $8.68 | $0.4853 | 5,276,111.0 | -2.67% |
| May 19, 2025 | $9.04 | $8.60 | $0.445 | 4,425,279.0 | -0.44% |
| May 16, 2025 | $9.04 | $8.76 | $0.285 | 4,965,077.0 | +3.08% |
| May 15, 2025 | $8.95 | $8.03 | $0.915 | 9,402,555.0 | +9.08% |
| May 14, 2025 | $8.41 | $8.01 | $0.405 | 6,418,501.0 | -4.74% |
| May 13, 2025 | $8.75 | $8.36 | $0.3898 | 7,471,157.0 | -3.10% |
| May 12, 2025 | $9.22 | $8.54 | $0.68 | 9,042,402.0 | +0.00% |
| May 09, 2025 | $9.13 | $8.71 | $0.42 | 3,910,386.0 | -3.44% |
| May 08, 2025 | $9.18 | $8.67 | $0.505 | 5,160,381.0 | +2.97% |
| May 07, 2025 | $9.16 | $8.53 | $0.63 | 9,068,754.0 | -4.05% |
| May 06, 2025 | $9.27 | $8.05 | $1.21 | 18,983,281.0 | +4.70% |
| May 05, 2025 | $9.41 | $8.63 | $0.78 | 14,574,091.0 | -9.07% |
| May 02, 2025 | $9.75 | $9.18 | $0.57 | 13,578,312.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.88 | $8.01 | $2.87 | 187,959,693.0 | -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% |
0.17%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):