5 DAY PERFORMANCE
-51.73%
1 MONTH PERFORMANCE
-51.59%
3 MONTH PERFORMANCE
-50.90%
6 MONTH PERFORMANCE
-20.34%
YEAR-TO-DATE PERFORMANCE
-8.79%
1 YEAR PERFORMANCE
-28.21%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.57 | $13.55 (-0.15%) | $13.57 | $13.55 | 49.51 K | |
| 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 |
| 08/04/2026 | $13.57 | $13.56 (-0.07%) | $13.57 | $13.55 | 1.61 M | $3.56 B |
| 08/03/2026 | $13.57 | $13.56 (-0.07%) | $13.57 | $13.55 | 1.91 M | $3.56 B |
| 07/31/2026 | $13.55 | $13.55 (0%) | $13.57 | $13.54 | 2.69 M | $3.56 B |
| 07/30/2026 | $13.55 | $13.55 (0%) | $13.56 | $13.53 | 1.80 M | $3.56 B |
| 07/29/2026 | $13.52 | $13.54 (0.15%) | $13.56 | $13.52 | 2.60 M | $3.56 B |
| 07/28/2026 | $13.52 | $13.52 (0%) | $13.55 | $13.52 | 2.33 M | $3.55 B |
| 07/27/2026 | $13.52 | $13.54 (0.15%) | $13.54 | $13.51 | 2.65 M | $3.56 B |
| 07/24/2026 | $13.58 | $13.52 (-0.44%) | $13.58 | $13.52 | 3.82 M | $3.52 B |
| 07/23/2026 | $13.51 | $13.56 (0.37%) | $13.58 | $13.51 | 6.56 M | $3.53 B |
| 07/22/2026 | $13.52 | $13.52 (0%) | $13.54 | $13.52 | 2.49 M | $3.52 B |
| 07/21/2026 | $13.53 | $13.51 (-0.15%) | $13.53 | $13.51 | 1.38 M | $3.52 B |
| 07/20/2026 | $13.51 | $13.49 (-0.15%) | $13.52 | $13.49 | 1.96 M | $3.51 B |
| 07/17/2026 | $13.49 | $13.52 (0.22%) | $13.53 | $13.49 | 1.59 M | $3.52 B |
| 07/16/2026 | $13.49 | $13.49 (0%) | $13.51 | $13.49 | 2.70 M | $3.51 B |
| 07/15/2026 | $13.50 | $13.49 (-0.07%) | $13.51 | $13.49 | 2.34 M | $3.51 B |
| 07/14/2026 | $13.50 | $13.50 (0%) | $13.51 | $13.49 | 2.04 M | $3.51 B |
| 07/13/2026 | $13.52 | $13.50 (-0.15%) | $13.53 | $13.49 | 1.62 M | $3.51 B |
| 07/10/2026 | $13.49 | $13.52 (0.22%) | $13.53 | $13.48 | 3.02 M | $3.52 B |
| 07/09/2026 | $13.50 | $13.49 (-0.07%) | $13.51 | $13.49 | 1.13 M | $3.51 B |
| 07/08/2026 | $13.50 | $13.47 (-0.22%) | $13.51 | $13.46 | 4.07 M | $3.51 B |
| 07/07/2026 | $13.56 | $13.51 (-0.37%) | $13.56 | $13.49 | 2.89 M | $3.52 B |
| 07/06/2026 | $13.55 | $13.56 (0.07%) | $13.58 | $13.50 | 4.29 M | $3.53 B |
| 07/02/2026 | $13.57 | $13.55 (-0.15%) | $13.59 | $13.53 | 1.51 M | $3.53 B |
| 07/01/2026 | $13.51 | $13.53 (0.15%) | $13.60 | $13.51 | 2.56 M | $3.52 B |
| 06/30/2026 | $13.50 | $13.54 (0.3%) | $13.55 | $13.49 | 1.83 M | $3.53 B |
| 06/29/2026 | $13.51 | $13.55 (0.3%) | $13.55 | $13.50 | 1.45 M | $3.53 B |
| 06/26/2026 | $13.46 | $13.50 (0.3%) | $13.56 | $13.46 | 2.89 M | $3.51 B |
| 06/25/2026 | $13.49 | $13.47 (-0.15%) | $13.49 | $13.46 | 1.29 M | $3.51 B |
| 06/24/2026 | $13.46 | $13.48 (0.15%) | $13.48 | $13.44 | 3.10 M | $3.51 B |
| 06/23/2026 | $13.40 | $13.45 (0.37%) | $13.46 | $13.39 | 1.53 M | $3.50 B |
| 06/22/2026 | $13.42 | $13.40 (-0.15%) | $13.44 | $13.39 | 2.22 M | $3.49 B |
| 06/18/2026 | $13.44 | $13.43 (-0.07%) | $13.44 | $13.40 | 5.07 M | $3.50 B |
| 06/17/2026 | $13.42 | $13.42 (0%) | $13.47 | $13.42 | 2.73 M | $3.49 B |
| 06/16/2026 | $13.44 | $13.42 (-0.15%) | $13.45 | $13.42 | 2.59 M | $3.49 B |
| 06/15/2026 | $13.43 | $13.44 (0.07%) | $13.46 | $13.42 | 2.16 M | $3.50 B |
| 06/12/2026 | $13.47 | $13.44 (-0.22%) | $13.49 | $13.43 | 1.82 M | $3.50 B |
| 06/11/2026 | $13.40 | $13.45 (0.37%) | $13.49 | $13.40 | 4.19 M | $3.50 B |
| 06/10/2026 | $13.39 | $13.38 (-0.07%) | $13.42 | $13.37 | 1.69 M | $3.48 B |
| 06/09/2026 | $13.40 | $13.40 (0%) | $13.45 | $13.38 | 1.78 M | $3.49 B |
| 06/08/2026 | $13.40 | $13.39 (-0.07%) | $13.41 | $13.37 | 2.76 M | $3.49 B |
| 06/05/2026 | $13.38 | $13.36 (-0.15%) | $13.40 | $13.36 | 2.19 M | $3.48 B |
| 06/04/2026 | $13.40 | $13.40 (0%) | $13.40 | $13.39 | 1.33 M | $3.49 B |
| 06/03/2026 | $13.36 | $13.40 (0.3%) | $13.40 | $13.36 | 2.57 M | $3.49 B |
| 06/02/2026 | $13.39 | $13.38 (-0.07%) | $13.40 | $13.36 | 2.57 M | $3.48 B |
| 06/01/2026 | $13.37 | $13.36 (-0.07%) | $13.40 | $13.35 | 3.53 M | $3.48 B |
| 05/29/2026 | $13.35 | $13.34 (-0.07%) | $13.39 | $13.34 | 5.42 M | $3.47 B |
| 05/28/2026 | $13.38 | $13.35 (-0.22%) | $13.39 | $13.35 | 3.29 M | $3.48 B |
| 05/27/2026 | $13.41 | $13.38 (-0.22%) | $13.43 | $13.37 | 3.39 M | $3.48 B |
| 05/26/2026 | $13.44 | $13.41 (-0.22%) | $13.44 | $13.39 | 2.67 M | $3.49 B |
| 05/22/2026 | $13.43 | $13.43 (0%) | $13.46 | $13.42 | 2.12 M | $3.50 B |
| 05/21/2026 | $13.43 | $13.42 (-0.07%) | $13.47 | $13.42 | 3.50 M | $3.49 B |
| 05/20/2026 | $13.43 | $13.46 (0.22%) | $13.48 | $13.41 | 2.47 M | $3.50 B |
| 05/19/2026 | $13.44 | $13.42 (-0.15%) | $13.45 | $13.41 | 2.50 M | $3.49 B |
| 05/18/2026 | $13.42 | $13.42 (0%) | $13.47 | $13.40 | 4.23 M | $3.49 B |
| 05/15/2026 | $13.37 | $13.40 (0.22%) | $13.41 | $13.34 | 3.28 M | $3.49 B |
| 05/14/2026 | $13.33 | $13.36 (0.23%) | $13.37 | $13.33 | 3.94 M | $3.48 B |
| 05/13/2026 | $13.33 | $13.34 (0.08%) | $13.35 | $13.30 | 5.81 M | $3.47 B |
| 05/12/2026 | $13.34 | $13.31 (-0.22%) | $13.34 | $13.28 | 4.86 M | $3.47 B |
| 05/11/2026 | $13.35 | $13.33 (-0.15%) | $13.38 | $13.31 | 4.93 M | $3.47 B |
| 05/08/2026 | $13.36 | $13.35 (-0.07%) | $13.37 | $13.28 | 6.78 M | $3.48 B |
| 05/07/2026 | $13.37 | $13.32 (-0.37%) | $13.43 | $13.31 | 8.09 M | $3.47 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.
