5 DAY PERFORMANCE
-52.16%
1 MONTH PERFORMANCE
-52.44%
3 MONTH PERFORMANCE
-51.30%
6 MONTH PERFORMANCE
+8.46%
YEAR-TO-DATE PERFORMANCE
-8.79%
1 YEAR PERFORMANCE
-37.42%
Organon & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.71 | $13.74 (0.26%) | $13.76 | $13.69 | 1.61 M | $3.61 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 |
| 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 |
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.
