Get the Stockscreener App
19.13
0.26%
-0.05
After Hours:
19.04
-0.09
-0.47%
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 September 30, 2024, is $19.13.
- Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon Co stock price recorded was $10.84 on December 06, 2023. Since then, Organon Co's stock price has risen over 76.56% to $19.13 now.
- The 52-week high stock price for OGN is $23.10, representing a 20.75% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for OGN is $10.84, indicating a -43.36% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Organon Co (OGN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $19.35 | $19.08 | $0.272 | 2,580,333.0 | -0.26% |
| Sep 27, 2024 | $19.41 | $19.04 | $0.3661 | 1,599,977.0 | +0.05% |
| Sep 26, 2024 | $19.26 | $18.98 | $0.28 | 1,672,844.0 | +0.74% |
| Sep 25, 2024 | $19.73 | $18.95 | $0.775 | 2,321,577.0 | -3.20% |
| Sep 24, 2024 | $19.83 | $19.51 | $0.32 | 1,271,188.0 | -0.30% |
| Sep 23, 2024 | $19.79 | $19.46 | $0.3315 | 1,251,030.0 | +1.18% |
| Sep 20, 2024 | $20.09 | $19.43 | $0.66 | 5,558,864.0 | -3.42% |
| Sep 19, 2024 | $20.48 | $19.70 | $0.78 | 2,583,158.0 | +1.05% |
| Sep 18, 2024 | $20.58 | $19.42 | $1.16 | 3,833,605.0 | -2.82% |
| Sep 17, 2024 | $20.96 | $20.38 | $0.58 | 1,344,713.0 | -1.58% |
| Sep 16, 2024 | $21.05 | $20.41 | $0.645 | 1,014,488.0 | +2.00% |
| Sep 13, 2024 | $20.92 | $20.44 | $0.48 | 1,053,090.0 | +0.89% |
| Sep 12, 2024 | $20.33 | $20.04 | $0.29 | 1,257,775.0 | +0.64% |
| Sep 11, 2024 | $20.27 | $19.70 | $0.5657 | 1,116,894.0 | +0.35% |
| Sep 10, 2024 | $20.22 | $19.84 | $0.375 | 1,222,301.0 | -0.45% |
| Sep 09, 2024 | $20.59 | $20.14 | $0.45 | 1,355,026.0 | -1.51% |
| Sep 06, 2024 | $21.25 | $20.48 | $0.77 | 1,621,791.0 | -4.07% |
| Sep 05, 2024 | $22.42 | $21.28 | $1.14 | 1,343,677.0 | -3.87% |
| Sep 04, 2024 | $22.31 | $21.93 | $0.38 | 851,234.0 | +0.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $22.42 | $18.95 | $3.47 | 38,626,919.0 | -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% |
Organon Co Stock (OGN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.71 | $25.73 | $2.98 | 42,851,894.0 | +7.34% |
| Nov, 2022 | $27.51 | $23.34 | $4.17 | 43,046,423.0 | -0.61% |
| Oct, 2022 | $26.53 | $22.88 | $3.65 | 41,962,536.0 | +11.88% |
| Sep, 2022 | $30.27 | $23.33 | $6.94 | 39,145,654.0 | -17.98% |
| Aug, 2022 | $33.05 | $28.32 | $4.73 | 36,375,995.0 | -10.03% |
| Jul, 2022 | $34.29 | $31.06 | $3.23 | 22,333,723.0 | -6.07% |
| Jun, 2022 | $38.31 | $32.42 | $5.89 | 22,877,104.0 | -11.06% |
| May, 2022 | $39.09 | $31.64 | $7.46 | 35,881,603.0 | +17.41% |
| Apr, 2022 | $36.62 | $31.48 | $5.13 | 31,031,906.0 | -7.44% |
| Mar, 2022 | $39.48 | $31.57 | $7.91 | 60,696,969.0 | -6.43% |
| Feb, 2022 | $37.79 | $32.01 | $5.78 | 41,726,246.0 | +16.99% |
| Jan, 2022 | $33.34 | $28.94 | $4.40 | 39,260,534.0 | +4.79% |
1.63%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):