Free Trial

Organon & Co. (OGN) Stock Chart & Stock Price History

Organon & Co. logo
$15.52 -0.17 (-1.06%)
As of 01:04 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Organon & Co. Stock Price Performance

5 Day
Performance
+2.58%
1 Month
Performance
-1.23%
3 Month
Performance
+5.26%
6 Month
Performance
-25.40%
Year-To-Date
Performance
+5.15%
1 Year
Performance
-15.33%
Receive OGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Organon & Co. and its competitors with MarketBeat's FREE daily newsletter.

OGN Stock Chart for Friday, February, 21, 2025

Organon & Co. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$15.32$15.69
+2.44%
$15.90$15.422.21 million shs$4.04 billion
02/19/2025$15.46$15.32
-0.90%
$15.67$15.263.19 million shs$3.94 billion
02/18/2025$15.30$15.46
+1.05%
$15.75$15.303.41 million shs$3.98 billion
02/17/2025$15.30$15.30$16.50$15.254.42 million shs$3.94 billion
02/14/2025$16.31$15.30
-6.25%
$16.50$15.254.42 million shs$3.94 billion
02/13/2025$14.70$16.31
+10.98%
$17.23$15.008.16 million shs$4.20 billion
02/12/2025$14.96$14.70
-1.74%
$15.10$14.683.98 million shs$3.79 billion
02/11/2025$15.04$14.96
-0.50%
$15.00$14.831.70 million shs$3.85 billion
02/10/2025$14.63$15.04
+2.77%
$15.06$14.662.56 million shs$3.87 billion
02/07/2025$14.88$14.63
-1.69%
$14.96$14.532.56 million shs$3.77 billion
02/06/2025$15.32$14.88
-2.83%
$15.41$14.842.20 million shs$3.83 billion
02/05/2025$14.98$15.32
+2.27%
$15.36$14.712.56 million shs$3.94 billion
02/04/2025$14.94$14.98
+0.26%
$15.12$14.852.43 million shs$3.86 billion
02/03/2025$15.59$14.94
-4.16%
$15.47$14.823.15 million shs$3.85 billion
01/31/2025$15.97$15.59
-2.38%
$15.97$15.562.78 million shs$4.01 billion
01/30/2025$15.85$15.97
+0.76%
$16.17$15.871.69 million shs$4.11 billion
01/29/2025$16.06$15.85
-1.36%
$16.22$15.771.66 million shs$4.08 billion
01/28/2025$16.26$16.06
-1.19%
$16.62$16.002.03 million shs$4.14 billion
01/27/2025$15.97$16.26
+1.79%
$16.28$15.862.53 million shs$4.19 billion
01/24/2025$16.41$15.97
-2.69%
$16.40$15.952.17 million shs$4.11 billion
01/23/2025$15.88$16.41
+3.36%
$16.43$15.822.10 million shs$4.23 billion
01/22/2025$15.89$15.88
-0.03%
$15.97$15.751.86 million shs$4.09 billion
01/21/2025$15.77$15.89
+0.76%
$15.96$15.292.79 million shs$4.09 billion
01/20/2025$15.77$15.77$16.23$15.742.94 million shs$4.06 billion

This page (NYSE:OGN) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners