Free Trial

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

Organon & Co. logo
$14.74 -0.59 (-3.85%)
Closing price 03:58 PM Eastern
Extended Trading
$14.76 +0.02 (+0.14%)
As of 05:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Organon & Co. Stock Price Performance

5 Day
Performance
-5.60%
1 Month
Performance
-8.87%
3 Month
Performance
+0.07%
6 Month
Performance
-22.54%
Year-To-Date
Performance
-1.21%
1 Year
Performance
-17.26%
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 Tuesday, March, 25, 2025

Remove Ads

Organon & Co. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/24/2025$15.33$15.35
+0.10%
$15.85$15.183.46 million shs$3.96 billion
03/21/2025$15.62$15.33
-1.83%
$15.68$15.2520.29 million shs$3.95 billion
03/20/2025$15.81$15.62
-1.20%
$15.80$15.432.95 million shs$4.03 billion
03/19/2025$15.70$15.81
+0.69%
$15.88$15.522.36 million shs$4.08 billion
03/18/2025$15.63$15.70
+0.45%
$15.77$15.312.33 million shs$4.05 billion
03/17/2025$15.34$15.63
+1.89%
$15.80$15.313.22 million shs$4.03 billion
03/14/2025$14.97$15.34
+2.47%
$15.41$14.813.03 million shs$3.96 billion
03/13/2025$15.03$14.97
-0.39%
$15.46$14.863.44 million shs$3.86 billion
03/12/2025$15.69$15.03
-4.23%
$15.50$15.003.54 million shs$3.88 billion
03/11/2025$15.72$15.69
-0.17%
$15.74$15.353.80 million shs$4.05 billion
03/10/2025$15.44$15.72
+1.81%
$16.08$15.333.99 million shs$4.05 billion
03/07/2025$14.86$15.44
+3.91%
$15.62$14.703.85 million shs$3.98 billion
03/06/2025$14.45$14.86
+2.84%
$14.90$14.262.34 million shs$3.73 billion
03/05/2025$14.30$14.45
+1.05%
$14.61$14.262.91 million shs$3.72 billion
03/04/2025$14.35$14.30
-0.38%
$14.57$14.134.04 million shs$3.68 billion
03/03/2025$14.91$14.35
-3.72%
$15.07$14.225.02 million shs$3.70 billion
02/28/2025$15.03$14.91
-0.81%
$15.22$14.754.60 million shs$3.84 billion
02/27/2025$15.49$15.03
-2.99%
$15.44$14.972.72 million shs$3.87 billion
02/26/2025$16.18$15.49
-4.23%
$16.12$15.392.91 million shs$3.99 billion
02/25/2025$15.08$16.18
+7.30%
$16.18$15.134.44 million shs$4.17 billion
02/24/2025$15.47$15.08
-2.52%
$15.41$15.052.17 million shs$3.88 billion

This page (NYSE:OGN) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners