Organon & Co. Common Stock (OGN)

Last Price13.76

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 6:06 PM EDT

Historical Prices For Organon & Co. Common Stock (OGN)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	13.76	13.77	13.75	13.76	4,052,526	13.76
8/28/2026	13.76	13.77	13.76	13.76	2,708,317	13.76
8/27/2026	13.76	13.77	13.76	13.76	3,193,687	13.76
8/26/2026	13.74	13.77	13.74	13.77	4,153,509	13.77
8/25/2026	13.74	13.76	13.74	13.75	3,562,737	13.75
8/24/2026	13.73	13.76	13.72	13.75	4,583,387	13.75
8/21/2026	13.74	13.76	13.73	13.75	1,766,375	13.75
8/20/2026	13.70	13.74	13.70	13.74	4,045,021	13.74
8/19/2026	13.71	13.74	13.69	13.73	3,314,188	13.73
8/18/2026	13.70	13.72	13.66	13.68	2,158,102	13.68
8/17/2026	13.71	13.72	13.69	13.70	2,317,452	13.70
8/14/2026	13.69	13.72	13.69	13.72	2,113,279	13.72
8/13/2026	13.71	13.72	13.66	13.72	2,082,536	13.70
8/12/2026	13.65	13.70	13.65	13.66	5,664,318	13.64
8/11/2026	13.61	13.66	13.61	13.65	2,687,931	13.63
8/10/2026	13.56	13.63	13.56	13.62	1,464,152	13.60
8/07/2026	13.57	13.61	13.55	13.60	3,332,606	13.58
8/06/2026	13.58	13.58	13.54	13.55	1,879,452	13.53
8/05/2026	13.56	13.58	13.56	13.57	2,148,190	13.55
8/04/2026	13.57	13.57	13.55	13.56	1,610,742	13.54
8/03/2026	13.57	13.57	13.54	13.56	1,908,351	13.54
7/31/2026	13.55	13.57	13.54	13.55	2,689,352	13.53
7/30/2026	13.55	13.56	13.53	13.55	1,804,954	13.53
7/29/2026	13.52	13.56	13.52	13.54	2,600,166	13.52
7/28/2026	13.52	13.55	13.52	13.52	2,330,088	13.50
7/27/2026	13.52	13.54	13.51	13.54	2,654,586	13.52
7/24/2026	13.58	13.58	13.52	13.52	3,824,239	13.50
7/23/2026	13.51	13.58	13.51	13.56	6,563,596	13.54
7/22/2026	13.52	13.54	13.52	13.52	2,486,829	13.50
7/21/2026	13.53	13.53	13.51	13.51	1,380,918	13.49
7/20/2026	13.51	13.52	13.49	13.49	1,963,780	13.47
7/17/2026	13.49	13.53	13.49	13.52	1,585,826	13.50
7/16/2026	13.49	13.51	13.49	13.49	2,695,586	13.47
7/15/2026	13.50	13.51	13.49	13.49	2,361,035	13.47
7/14/2026	13.50	13.51	13.49	13.50	2,040,232	13.48
7/13/2026	13.52	13.53	13.49	13.50	1,616,545	13.48
7/10/2026	13.49	13.53	13.48	13.52	3,023,720	13.50
7/09/2026	13.50	13.51	13.49	13.49	1,129,466	13.47
7/08/2026	13.50	13.51	13.46	13.47	4,065,681	13.45
7/07/2026	13.56	13.56	13.49	13.51	2,894,912	13.49
7/06/2026	13.55	13.58	13.50	13.56	4,285,681	13.54
7/02/2026	13.57	13.59	13.53	13.55	1,508,071	13.53
7/01/2026	13.51	13.60	13.51	13.53	2,564,419	13.51
6/30/2026	13.50	13.55	13.49	13.54	1,833,959	13.52
6/29/2026	13.51	13.55	13.49	13.55	1,449,713	13.53
6/26/2026	13.46	13.55	13.46	13.50	2,888,686	13.48
6/25/2026	13.49	13.49	13.46	13.47	1,294,889	13.45
6/24/2026	13.46	13.48	13.44	13.48	3,133,163	13.46
6/23/2026	13.40	13.46	13.39	13.45	1,533,729	13.43
6/22/2026	13.42	13.44	13.39	13.40	2,217,755	13.38
6/18/2026	13.44	13.44	13.40	13.43	5,074,608	13.41
6/17/2026	13.42	13.47	13.42	13.42	2,728,247	13.40
6/16/2026	13.44	13.45	13.42	13.42	2,590,254	13.40
6/15/2026	13.43	13.46	13.42	13.44	2,163,284	13.42
6/12/2026	13.47	13.49	13.43	13.44	1,815,513	13.42
6/11/2026	13.40	13.49	13.40	13.45	4,187,160	13.43
6/10/2026	13.39	13.42	13.37	13.38	1,685,882	13.36
6/09/2026	13.40	13.45	13.39	13.40	1,781,319	13.38
6/08/2026	13.40	13.40	13.37	13.39	2,759,301	13.37
6/05/2026	13.38	13.40	13.36	13.36	2,188,256	13.34
6/04/2026	13.40	13.40	13.38	13.40	1,326,227	13.38
6/03/2026	13.36	13.40	13.36	13.40	2,566,197	13.38
6/02/2026	13.39	13.40	13.36	13.38	2,567,581	13.36