Organon & Co. Common Stock (NY:OGN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	9.150	9.450	9.120	9.420	4,579,425	+0.24(+2.61%)
Aug 28, 2025	9.250	9.250	8.990	9.180	3,466,525	-0.02(-0.22%)
Aug 27, 2025	9.040	9.250	8.950	9.200	3,175,175	+0.13(+1.43%)
Aug 26, 2025	9.010	9.110	8.965	9.070	3,565,589	+0.01(+0.11%)
Aug 25, 2025	9.380	9.390	9.050	9.060	3,615,109	-0.37(-3.92%)
Aug 22, 2025	9.390	9.640	9.330	9.430	3,550,503	+0.15(+1.62%)
Aug 21, 2025	9.290	9.390	9.210	9.280	4,201,499	-0.09(-0.96%)
Aug 20, 2025	9.300	9.480	9.190	9.370	3,530,977	+0.11(+1.19%)
Aug 19, 2025	9.380	9.455	9.150	9.260	3,859,591	-0.02(-0.22%)
Aug 18, 2025	9.480	9.565	9.240	9.280	5,111,142	-0.16(-1.69%)
Aug 15, 2025	9.460	9.590	9.340	9.440	3,048,717	+0.05(+0.53%)
Aug 14, 2025	9.230	9.410	9.155	9.390	3,578,624	+0.03(+0.32%)
Aug 13, 2025	9.120	9.425	9.000	9.360	3,710,148	+0.31(+3.43%)
Aug 12, 2025	9.160	9.260	8.985	9.050	3,728,707	+0.04(+0.44%)
Aug 11, 2025	9.200	9.360	8.930	9.010	4,760,544	-0.21(-2.28%)
Aug 08, 2025	9.140	9.310	9.010	9.220	5,253,692	+0.11(+1.21%)
Aug 07, 2025	8.780	9.200	8.640	9.110	5,888,654	+0.39(+4.47%)
Aug 06, 2025	8.430	8.790	8.315	8.720	7,301,869	+0.32(+3.81%)
Aug 05, 2025	10.30	10.31	8.380	8.400	12,949,761	-1.27(-13.13%)
Aug 04, 2025	9.800	9.870	9.560	9.670	7,359,212	-0.08(-0.82%)
Aug 01, 2025	9.790	9.870	9.530	9.750	3,693,623	+0.05(+0.52%)
Jul 31, 2025	10.01	10.04	9.650	9.700	4,759,120	-0.34(-3.39%)
Jul 30, 2025	10.26	10.39	10.03	10.04	4,010,386	-0.10(-0.99%)
Jul 29, 2025	9.900	10.15	9.780	10.14	3,825,315	+0.17(+1.71%)
Jul 28, 2025	10.17	10.18	9.935	9.970	2,904,891	-0.24(-2.35%)
Jul 25, 2025	10.10	10.21	10.00	10.21	2,176,108	+0.14(+1.39%)
Jul 24, 2025	10.05	10.15	9.955	10.07	2,835,986	-0.03(-0.30%)
Jul 23, 2025	9.890	10.22	9.870	10.10	4,061,010	+0.28(+2.85%)
Jul 22, 2025	9.530	9.840	9.505	9.820	4,818,607	+0.37(+3.92%)
Jul 21, 2025	9.640	9.680	9.400	9.450	3,897,938	-0.01(-0.11%)
Jul 18, 2025	9.750	9.780	9.400	9.460	3,132,258	-0.18(-1.87%)
Jul 17, 2025	9.560	9.690	9.530	9.640	3,940,196	+0.01(+0.10%)
Jul 16, 2025	9.650	9.805	9.553	9.630	3,360,821	+0.07(+0.73%)
Jul 15, 2025	9.870	9.880	9.550	9.560	3,475,094	-0.25(-2.55%)
Jul 14, 2025	9.900	10.01	9.765	9.810	2,623,903	-0.13(-1.31%)
Jul 11, 2025	9.830	10.06	9.740	9.940	3,566,537	-0.08(-0.80%)
Jul 10, 2025	9.930	10.12	9.845	10.02	3,810,462	+0.11(+1.11%)
Jul 09, 2025	10.07	10.20	9.900	9.910	3,640,265	-0.04(-0.40%)
Jul 08, 2025	9.720	10.27	9.710	9.950	5,190,620	+0.23(+2.37%)
Jul 07, 2025	9.900	9.980	9.720	9.720	2,585,465	-0.24(-2.41%)
Jul 03, 2025	10.19	10.23	9.960	9.960	2,377,417	-0.19(-1.87%)
Jul 02, 2025	10.02	10.29	9.924	10.15	4,122,409	+0.10(+1.00%)