5 DAY PERFORMANCE
-51.30%
1 MONTH PERFORMANCE
-51.30%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
-7.76%
YEAR-TO-DATE PERFORMANCE
-8.79%
1 YEAR PERFORMANCE
-33.27%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.42 | $13.40 (-0.15%) | $13.44 | $13.39 | 2.20 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 |
| 05/06/2026 | $13.34 | $13.41 (0.52%) | $13.44 | $13.33 | 8.26 M | $3.49 B |
| 05/05/2026 | $13.29 | $13.35 (0.45%) | $13.35 | $13.27 | 7.24 M | $3.48 B |
| 05/04/2026 | $13.29 | $13.26 (-0.23%) | $13.30 | $13.26 | 6.41 M | $3.45 B |
| 05/01/2026 | $13.31 | $13.29 (-0.15%) | $13.32 | $13.25 | 9.98 M | $3.46 B |
| 04/30/2026 | $13.32 | $13.25 (-0.53%) | $13.39 | $13.25 | 14.91 M | $3.45 B |
| 04/29/2026 | $13.34 | $13.34 (0%) | $13.36 | $13.30 | 17.21 M | $3.47 B |
| 04/28/2026 | $13.19 | $13.32 (0.99%) | $13.38 | $13.18 | 36.74 M | $3.47 B |
| 04/27/2026 | $13.22 | $13.16 (-0.45%) | $13.24 | $13.15 | 133.82 M | $3.43 B |
| 04/24/2026 | $10.75 | $11.26 (4.74%) | $11.58 | $9.96 | 31.88 M | $2.93 B |
| 04/23/2026 | $9.09 | $8.60 (-5.39%) | $9.10 | $8.51 | 4.27 M | $2.24 B |
| 04/22/2026 | $8.97 | $9.14 (1.9%) | $9.39 | $8.91 | 6.60 M | $2.38 B |
| 04/21/2026 | $9.26 | $8.84 (-4.54%) | $9.46 | $8.79 | 5.60 M | $2.30 B |
| 04/20/2026 | $9.68 | $9.26 (-4.34%) | $9.83 | $9.21 | 7.25 M | $2.41 B |
| 04/17/2026 | $9.25 | $9.76 (5.51%) | $9.78 | $9.21 | 7.00 M | $2.54 B |
| 04/16/2026 | $9.67 | $9.33 (-3.52%) | $9.77 | $9.15 | 10.27 M | $2.43 B |
| 04/15/2026 | $8.72 | $9.21 (5.62%) | $9.35 | $8.34 | 9.64 M | $2.40 B |
| 04/14/2026 | $8.56 | $8.70 (1.64%) | $8.81 | $8.13 | 6.95 M | $2.27 B |
| 04/13/2026 | $8.57 | $8.54 (-0.35%) | $8.95 | $8.12 | 14.09 M | $2.22 B |
| 04/10/2026 | $8.01 | $8.83 (10.24%) | $8.93 | $7.94 | 39.48 M | $2.30 B |
| 04/09/2026 | $5.83 | $6.91 (18.52%) | $6.96 | $5.82 | 10.02 M | $1.80 B |
| 04/08/2026 | $6.27 | $5.86 (-6.54%) | $6.30 | $5.84 | 4.99 M | $1.53 B |
| 04/07/2026 | $6.00 | $6.12 (2%) | $6.19 | $5.94 | 3.02 M | $1.59 B |
| 04/06/2026 | $6.35 | $6.05 (-4.72%) | $6.40 | $6.01 | 2.96 M | $1.58 B |
| 04/02/2026 | $6.04 | $6.36 (5.3%) | $6.37 | $5.95 | 3.40 M | $1.66 B |
| 04/01/2026 | $5.97 | $6.14 (2.85%) | $6.17 | $5.90 | 4.47 M | $1.60 B |
| 03/31/2026 | $5.75 | $5.99 (4.17%) | $6.02 | $5.74 | 3.00 M | $1.56 B |
| 03/30/2026 | $5.92 | $5.70 (-3.72%) | $5.93 | $5.69 | 3.27 M | $1.48 B |
| 03/27/2026 | $6.10 | $5.84 (-4.26%) | $6.15 | $5.83 | 2.93 M | $1.52 B |
| 03/26/2026 | $6.05 | $6.05 (0%) | $6.29 | $6.01 | 2.52 M | $1.58 B |
| 03/25/2026 | $6.22 | $6.10 (-1.93%) | $6.23 | $6.03 | 3.74 M | $1.59 B |
| 03/24/2026 | $6.00 | $6.11 (1.83%) | $6.23 | $5.94 | 3.94 M | $1.59 B |
| 03/23/2026 | $6.15 | $6.09 (-0.98%) | $6.18 | $5.76 | 5.92 M | $1.59 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.
