5 DAY PERFORMANCE
-52.75%
1 MONTH PERFORMANCE
-52.26%
3 MONTH PERFORMANCE
-51.81%
6 MONTH PERFORMANCE
-51.01%
YEAR-TO-DATE PERFORMANCE
-8.79%
1 YEAR PERFORMANCE
+2.51%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.86 | $13.79 (-0.51%) | $13.86 | $13.79 | 3.75 M | $3.62 B |
| 11/04/2026 | $13.83 | $13.83 (0%) | $13.88 | $13.83 | 2.65 M | $3.63 B |
| 11/03/2026 | $13.83 | $13.85 (0.14%) | $13.85 | $13.83 | 3.66 M | $3.64 B |
| 11/02/2026 | $13.85 | $13.82 (-0.22%) | $13.85 | $13.82 | 2.15 M | $3.63 B |
| 10/30/2026 | $13.83 | $13.84 (0.07%) | $13.84 | $13.81 | 1.85 M | $3.63 B |
| 10/29/2026 | $13.76 | $13.81 (0.36%) | $13.83 | $13.76 | 2.51 M | $3.63 B |
| 10/28/2026 | $13.75 | $13.78 (0.22%) | $13.78 | $13.75 | 3.16 M | $3.62 B |
| 10/27/2026 | $13.74 | $13.75 (0.07%) | $13.78 | $13.74 | 1.87 M | $3.61 B |
| 10/26/2026 | $13.75 | $13.74 (-0.07%) | $13.76 | $13.74 | 1.55 M | $3.61 B |
| 10/23/2026 | $13.74 | $13.75 (0.07%) | $13.76 | $13.74 | 1.05 M | $3.61 B |
| 10/22/2026 | $13.75 | $13.75 (0%) | $13.76 | $13.74 | 2.55 M | $3.61 B |
| 10/21/2026 | $13.75 | $13.75 (0%) | $13.77 | $13.74 | 2.56 M | $3.61 B |
| 10/20/2026 | $13.75 | $13.76 (0.07%) | $13.80 | $13.74 | 2.55 M | $3.61 B |
| 10/19/2026 | $13.77 | $13.75 (-0.15%) | $13.77 | $13.72 | 3.25 M | $3.61 B |
| 10/16/2026 | $13.77 | $13.76 (-0.07%) | $13.78 | $13.74 | 2.65 M | $3.61 B |
| 10/15/2026 | $13.75 | $13.76 (0.07%) | $13.77 | $13.75 | 1.98 M | $3.61 B |
| 10/14/2026 | $13.77 | $13.74 (-0.22%) | $13.77 | $13.74 | 1.81 M | $3.61 B |
| 10/13/2026 | $13.77 | $13.77 (0%) | $13.79 | $13.76 | 2.89 M | $3.62 B |
| 10/12/2026 | $13.80 | $13.77 (-0.22%) | $13.80 | $13.76 | 932.35 K | $3.62 B |
| 10/09/2026 | $13.76 | $13.81 (0.36%) | $13.83 | $13.75 | 3.26 M | $3.63 B |
| 10/08/2026 | $13.78 | $13.75 (-0.22%) | $13.80 | $13.75 | 2.09 M | $3.61 B |
| 10/07/2026 | $13.72 | $13.79 (0.51%) | $13.79 | $13.72 | 2.21 M | $3.62 B |
| 10/06/2026 | $13.74 | $13.74 (0%) | $13.75 | $13.73 | 1.95 M | $3.61 B |
| 10/05/2026 | $13.72 | $13.70 (-0.15%) | $13.75 | $13.70 | 2.88 M | $3.60 B |
| 10/02/2026 | $13.71 | $13.72 (0.07%) | $13.75 | $13.71 | 1.92 M | $3.60 B |
| 10/01/2026 | $13.71 | $13.71 (0%) | $13.74 | $13.71 | 2.11 M | $3.60 B |
| 09/30/2026 | $13.74 | $13.70 (-0.29%) | $13.76 | $13.70 | 2.07 M | $3.60 B |
| 09/29/2026 | $13.73 | $13.74 (0.07%) | $13.75 | $13.72 | 1.63 M | $3.61 B |
| 09/28/2026 | $13.75 | $13.73 (-0.15%) | $13.75 | $13.72 | 1.99 M | $3.61 B |
| 09/25/2026 | $13.74 | $13.73 (-0.07%) | $13.74 | $13.70 | 1.39 M | $3.61 B |
| 09/24/2026 | $13.72 | $13.72 (0%) | $13.74 | $13.72 | 2.22 M | $3.60 B |
| 09/23/2026 | $13.71 | $13.73 (0.15%) | $13.74 | $13.70 | 983.34 K | $3.61 B |
| 09/22/2026 | $13.70 | $13.70 (0%) | $13.72 | $13.68 | 1.37 M | $3.60 B |
| 09/21/2026 | $13.70 | $13.68 (-0.15%) | $13.76 | $13.67 | 3.12 M | $3.59 B |
| 09/18/2026 | $13.68 | $13.68 (0%) | $13.70 | $13.68 | 4.94 M | $3.59 B |
| 09/17/2026 | $13.67 | $13.69 (0.15%) | $13.69 | $13.66 | 1.26 M | $3.60 B |
| 09/16/2026 | $13.65 | $13.67 (0.15%) | $13.68 | $13.65 | 2.07 M | $3.59 B |
| 09/15/2026 | $13.65 | $13.66 (0.07%) | $13.68 | $13.65 | 3.59 M | $3.59 B |
| 09/14/2026 | $13.64 | $13.65 (0.07%) | $13.67 | $13.64 | 1.25 M | $3.58 B |
| 09/11/2026 | $13.65 | $13.64 (-0.07%) | $13.65 | $13.63 | 1.73 M | $3.58 B |
| 09/10/2026 | $13.66 | $13.63 (-0.22%) | $13.66 | $13.63 | 2.08 M | $3.58 B |
| 09/09/2026 | $13.78 | $13.67 (-0.8%) | $13.78 | $13.64 | 5.56 M | $3.59 B |
| 09/08/2026 | $13.77 | $13.75 (-0.15%) | $13.78 | $13.75 | 1.63 M | $3.61 B |
| 09/04/2026 | $13.76 | $13.78 (0.15%) | $13.78 | $13.76 | 4.87 M | $3.62 B |
| 09/03/2026 | $13.77 | $13.77 (0%) | $13.78 | $13.73 | 3.92 M | $3.62 B |
| 09/02/2026 | $13.77 | $13.77 (0%) | $13.78 | $13.76 | 3.63 M | $3.62 B |
| 09/01/2026 | $13.75 | $13.76 (0.07%) | $13.79 | $13.75 | 3.44 M | $3.61 B |
| 08/31/2026 | $13.76 | $13.76 (0%) | $13.77 | $13.75 | 4.05 M | $3.61 B |
| 08/28/2026 | $13.76 | $13.76 (0%) | $13.77 | $13.76 | 2.71 M | $3.61 B |
| 08/27/2026 | $13.76 | $13.76 (0%) | $13.77 | $13.76 | 3.19 M | $3.61 B |
| 08/26/2026 | $13.74 | $13.77 (0.22%) | $13.77 | $13.74 | 4.15 M | $3.62 B |
| 08/25/2026 | $13.74 | $13.75 (0.07%) | $13.76 | $13.74 | 3.56 M | $3.61 B |
| 08/24/2026 | $13.73 | $13.75 (0.15%) | $13.76 | $13.72 | 4.58 M | $3.61 B |
| 08/21/2026 | $13.74 | $13.75 (0.07%) | $13.76 | $13.73 | 1.77 M | $3.61 B |
| 08/20/2026 | $13.70 | $13.74 (0.29%) | $13.74 | $13.70 | 4.05 M | $3.61 B |
| 08/19/2026 | $13.71 | $13.73 (0.15%) | $13.74 | $13.69 | 3.31 M | $3.61 B |
| 08/18/2026 | $13.70 | $13.68 (-0.15%) | $13.72 | $13.67 | 2.16 M | $3.59 B |
| 08/17/2026 | $13.71 | $13.70 (-0.07%) | $13.72 | $13.69 | 2.32 M | $3.60 B |
| 08/14/2026 | $13.69 | $13.72 (0.22%) | $13.72 | $13.69 | 2.11 M | $3.60 B |
| 08/13/2026 | $13.71 | $13.72 (0.07%) | $13.72 | $13.66 | 2.08 M | $3.60 B |
| 08/12/2026 | $13.65 | $13.66 (0.07%) | $13.70 | $13.65 | 5.61 M | $3.59 B |
| 08/11/2026 | $13.61 | $13.65 (0.29%) | $13.66 | $13.61 | 2.69 M | $3.58 B |
| 08/10/2026 | $13.56 | $13.62 (0.44%) | $13.63 | $13.56 | 1.46 M | $3.58 B |
| 08/07/2026 | $13.57 | $13.60 (0.22%) | $13.61 | $13.55 | 3.33 M | $3.57 B |
| 08/06/2026 | $13.58 | $13.55 (-0.22%) | $13.58 | $13.54 | 1.88 M | $3.56 B |
| 08/05/2026 | $13.56 | $13.57 (0.07%) | $13.58 | $13.56 | 2.15 M | $3.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
