Organon & Co.OGNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.67 | $8.80 | $8.61 | $8.76 | 4.61M |
| 1/15/2026 | $8.58 | $8.73 | $8.17 | $8.70 | 6.53M |
| 1/14/2026 | $8.52 | $8.69 | $8.43 | $8.61 | 4.72M |
| 1/13/2026 | $8.29 | $8.57 | $8.20 | $8.43 | 8.35M |
| 1/12/2026 | $8.05 | $8.21 | $7.96 | $8.12 | 6.94M |
| 1/9/2026 | $8.19 | $8.29 | $7.90 | $8.05 | 3.82M |
| 1/8/2026 | $8.09 | $8.40 | $8.03 | $8.13 | 7.83M |
| 1/7/2026 | $8.14 | $8.49 | $7.96 | $8.19 | 7.16M |
| 1/6/2026 | $7.40 | $8.14 | $7.39 | $8.07 | 8.63M |
| 1/5/2026 | $7.20 | $7.75 | $7.18 | $7.44 | 6.51M |
| 1/2/2026 | $7.25 | $7.43 | $7.15 | $7.24 | 3.20M |
| 12/31/2025 | $7.11 | $7.27 | $7.08 | $7.17 | 3.35M |
| 12/30/2025 | $7.10 | $7.23 | $7.10 | $7.13 | 4.44M |
| 12/29/2025 | $7.15 | $7.15 | $7.02 | $7.11 | 4.37M |
| 12/26/2025 | $7.15 | $7.21 | $7.01 | $7.18 | 2.61M |
| 12/24/2025 | $7.07 | $7.18 | $7.03 | $7.09 | 2.02M |
| 12/23/2025 | $6.98 | $7.11 | $6.97 | $7.09 | 3.57M |
| 12/22/2025 | $6.80 | $7.01 | $6.79 | $6.98 | 4.97M |
| 12/19/2025 | $6.80 | $6.92 | $6.75 | $6.83 | 7.28M |
| 12/18/2025 | $7.01 | $7.04 | $6.76 | $6.84 | 4.73M |
| 12/17/2025 | $6.95 | $7.14 | $6.94 | $6.99 | 4.50M |
| 12/16/2025 | $7.00 | $7.01 | $6.82 | $6.97 | 4.99M |
| 12/15/2025 | $7.20 | $7.32 | $7.00 | $7.02 | 5.67M |
| 12/12/2025 | $7.37 | $7.39 | $7.05 | $7.17 | 4.68M |
| 12/11/2025 | $7.25 | $7.49 | $7.23 | $7.36 | 4.39M |
| 12/10/2025 | $7.00 | $7.27 | $6.90 | $7.18 | 7.20M |
| 12/9/2025 | $7.12 | $7.26 | $6.90 | $6.95 | 5.32M |
| 12/8/2025 | $7.14 | $7.34 | $7.10 | $7.29 | 5.01M |
| 12/5/2025 | $7.14 | $7.19 | $7.04 | $7.14 | 3.33M |
| 12/4/2025 | $7.28 | $7.32 | $7.09 | $7.14 | 3.18M |
| 12/3/2025 | $7.53 | $7.61 | $7.24 | $7.27 | 3.95M |
| 12/2/2025 | $7.63 | $7.67 | $7.35 | $7.49 | 5.12M |
| 12/1/2025 | $7.68 | $7.81 | $7.59 | $7.60 | 3.90M |
| 11/28/2025 | $7.77 | $7.85 | $7.67 | $7.71 | 1.95M |
| 11/26/2025 | $7.50 | $7.86 | $7.45 | $7.74 | 4.72M |
| 11/25/2025 | $7.13 | $7.54 | $7.11 | $7.51 | 4.90M |
| 11/24/2025 | $7.21 | $7.21 | $6.95 | $7.06 | 4.95M |
| 11/21/2025 | $7.16 | $7.44 | $7.14 | $7.20 | 5.62M |
| 11/20/2025 | $7.44 | $7.52 | $7.05 | $7.13 | 5.32M |
| 11/19/2025 | $7.66 | $7.69 | $7.38 | $7.45 | 6.66M |
| 11/18/2025 | $7.62 | $7.83 | $7.54 | $7.71 | 5.44M |
| 11/17/2025 | $7.55 | $7.79 | $7.38 | $7.65 | 5.28M |
| 11/14/2025 | $7.68 | $7.88 | $7.45 | $7.53 | 7.12M |
| 11/13/2025 | $7.68 | $7.86 | $7.50 | $7.62 | 6.08M |
| 11/12/2025 | $7.50 | $7.85 | $7.35 | $7.71 | 7.65M |
| 11/11/2025 | $7.62 | $7.76 | $7.30 | $7.52 | 10.65M |
| 11/10/2025 | $6.92 | $7.76 | $6.85 | $7.71 | 16.80M |
| 11/7/2025 | $6.76 | $6.80 | $6.45 | $6.78 | 6.47M |
| 11/6/2025 | $6.35 | $6.77 | $6.33 | $6.71 | 8.03M |
| 11/5/2025 | $6.48 | $6.56 | $6.34 | $6.38 | 5.85M |
| 11/4/2025 | $6.59 | $6.70 | $6.49 | $6.52 | 5.10M |
| 11/3/2025 | $6.76 | $6.86 | $6.51 | $6.71 | 6.31M |
| 10/31/2025 | $6.61 | $6.93 | $6.55 | $6.75 | 8.05M |
| 10/30/2025 | $6.28 | $6.65 | $6.18 | $6.57 | 8.23M |
| 10/29/2025 | $6.67 | $6.84 | $6.32 | $6.34 | 11.37M |
| 10/28/2025 | $7.05 | $7.05 | $6.39 | $6.66 | 20.53M |
| 10/27/2025 | $7.25 | $7.64 | $6.80 | $7.06 | 34.94M |
| 10/24/2025 | $9.10 | $9.28 | $9.01 | $9.16 | 3.56M |
| 10/23/2025 | $8.91 | $9.06 | $8.87 | $9.05 | 4.63M |
| 10/22/2025 | $9.00 | $9.16 | $8.89 | $8.94 | 4.67M |
| 10/21/2025 | $9.22 | $9.30 | $8.99 | $9.02 | 3.91M |
| 10/20/2025 | $9.30 | $9.32 | $9.18 | $9.24 | 2.56M |