Organon Co (OGN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 13.57 | 13.61 | 13.55 | 13.60 | +0.37% | 3,332,600 |
| 2026-08-06 | 13.58 | 13.58 | 13.54 | 13.55 | -0.15% | 1,879,500 |
| 2026-08-05 | 13.56 | 13.58 | 13.56 | 13.57 | +0.07% | 2,148,100 |
| 2026-08-04 | 13.57 | 13.57 | 13.55 | 13.56 | +0.00% | 1,610,700 |
| 2026-08-03 | 13.57 | 13.57 | 13.54 | 13.56 | +0.07% | 1,908,300 |
| 2026-07-31 | 13.55 | 13.57 | 13.54 | 13.55 | +0.00% | 2,689,400 |
| 2026-07-30 | 13.55 | 13.56 | 13.53 | 13.55 | +0.07% | 1,804,900 |
| 2026-07-29 | 13.52 | 13.56 | 13.52 | 13.54 | +0.15% | 2,600,000 |
| 2026-07-28 | 13.52 | 13.55 | 13.52 | 13.52 | -0.15% | 2,330,100 |
| 2026-07-27 | 13.52 | 13.54 | 13.51 | 13.54 | +0.15% | 2,654,400 |
| 2026-07-24 | 13.58 | 13.58 | 13.52 | 13.52 | -0.29% | 3,824,200 |
| 2026-07-23 | 13.51 | 13.58 | 13.51 | 13.56 | +0.30% | 6,563,600 |
| 2026-07-22 | 13.52 | 13.54 | 13.52 | 13.52 | +0.07% | 2,486,800 |
| 2026-07-21 | 13.53 | 13.53 | 13.51 | 13.51 | +0.15% | 1,381,087 |
| 2026-07-20 | 13.51 | 13.52 | 13.49 | 13.49 | -0.22% | 1,962,518 |
| 2026-07-17 | 13.49 | 13.53 | 13.49 | 13.52 | +0.22% | 1,585,800 |
| 2026-07-16 | 13.49 | 13.51 | 13.49 | 13.49 | +0.00% | 2,695,400 |
| 2026-07-15 | 13.50 | 13.51 | 13.49 | 13.49 | -0.07% | 2,339,600 |
| 2026-07-14 | 13.50 | 13.51 | 13.49 | 13.50 | +0.00% | 2,040,200 |
| 2026-07-13 | 13.52 | 13.53 | 13.49 | 13.50 | -0.15% | 1,616,400 |
| 2026-07-10 | 13.49 | 13.53 | 13.48 | 13.52 | +0.22% | 3,023,700 |
| 2026-07-09 | 13.50 | 13.51 | 13.49 | 13.49 | +0.15% | 1,129,400 |
| 2026-07-08 | 13.50 | 13.51 | 13.46 | 13.47 | -0.30% | 4,065,700 |
| 2026-07-07 | 13.55 | 13.56 | 13.49 | 13.51 | -0.37% | 2,894,900 |
| 2026-07-06 | 13.55 | 13.58 | 13.50 | 13.56 | +0.07% | 4,285,700 |
| 2026-07-02 | 13.57 | 13.59 | 13.53 | 13.55 | +0.15% | 1,508,000 |
| 2026-07-01 | 13.51 | 13.60 | 13.51 | 13.53 | -0.07% | 2,564,300 |
| 2026-06-30 | 13.50 | 13.55 | 13.49 | 13.54 | -0.07% | 1,834,000 |
| 2026-06-29 | 13.51 | 13.55 | 13.49 | 13.55 | +0.37% | 1,449,700 |
| 2026-06-26 | 13.46 | 13.55 | 13.46 | 13.50 | +0.22% | 2,888,600 |
| 2026-06-25 | 13.49 | 13.49 | 13.46 | 13.47 | -0.07% | 1,293,900 |
| 2026-06-24 | 13.46 | 13.48 | 13.44 | 13.48 | +0.22% | 3,099,200 |
| 2026-06-23 | 13.40 | 13.46 | 13.39 | 13.45 | +0.37% | 1,533,700 |
| 2026-06-22 | 13.42 | 13.44 | 13.39 | 13.40 | -0.22% | 2,217,800 |
| 2026-06-18 | 13.44 | 13.44 | 13.40 | 13.43 | +0.07% | 5,074,600 |
| 2026-06-17 | 13.42 | 13.47 | 13.42 | 13.42 | +0.00% | 2,728,900 |
| 2026-06-16 | 13.44 | 13.45 | 13.42 | 13.42 | -0.15% | 2,589,900 |
| 2026-06-15 | 13.43 | 13.46 | 13.42 | 13.44 | +0.00% | 2,164,200 |
| 2026-06-12 | 13.47 | 13.49 | 13.43 | 13.44 | -0.07% | 1,815,500 |
| 2026-06-11 | 13.40 | 13.49 | 13.40 | 13.45 | +0.52% | 4,187,200 |
| 2026-06-10 | 13.39 | 13.42 | 13.37 | 13.38 | -0.15% | 1,692,900 |
| 2026-06-09 | 13.40 | 13.45 | 13.38 | 13.40 | +0.07% | 1,781,300 |
| 2026-06-08 | 13.40 | 13.40 | 13.37 | 13.39 | +0.22% | 2,758,900 |
| 2026-06-05 | 13.38 | 13.40 | 13.36 | 13.36 | -0.30% | 2,188,100 |
| 2026-06-04 | 13.40 | 13.40 | 13.38 | 13.40 | +0.00% | 1,326,100 |
| 2026-06-03 | 13.36 | 13.40 | 13.36 | 13.40 | +0.15% | 2,566,200 |
| 2026-06-02 | 13.39 | 13.40 | 13.36 | 13.38 | +0.15% | 2,567,600 |
| 2026-06-01 | 13.37 | 13.40 | 13.35 | 13.36 | +0.15% | 3,527,500 |
| 2026-05-29 | 13.35 | 13.39 | 13.34 | 13.34 | -0.07% | 5,416,900 |
| 2026-05-28 | 13.38 | 13.39 | 13.35 | 13.35 | -0.22% | 3,292,900 |
| 2026-05-27 | 13.41 | 13.43 | 13.37 | 13.38 | -0.22% | 3,388,600 |
| 2026-05-26 | 13.44 | 13.44 | 13.39 | 13.41 | -0.15% | 2,671,100 |
| 2026-05-22 | 13.43 | 13.46 | 13.42 | 13.43 | +0.07% | 2,121,200 |
| 2026-05-21 | 13.43 | 13.47 | 13.42 | 13.42 | -0.30% | 3,498,600 |
| 2026-05-20 | 13.43 | 13.48 | 13.41 | 13.46 | +0.30% | 2,471,300 |
| 2026-05-19 | 13.44 | 13.45 | 13.41 | 13.42 | +0.00% | 2,502,900 |
| 2026-05-18 | 13.42 | 13.47 | 13.40 | 13.42 | +0.15% | 4,234,300 |
| 2026-05-15 | 13.37 | 13.41 | 13.34 | 13.40 | +0.30% | 3,279,700 |
| 2026-05-14 | 13.33 | 13.37 | 13.32 | 13.36 | +0.15% | 3,938,800 |
| 2026-05-13 | 13.33 | 13.35 | 13.30 | 13.34 | +0.23% | 5,805,600 |
| 2026-05-12 | 13.34 | 13.34 | 13.28 | 13.31 | -0.15% | 4,864,400 |
| 2026-05-11 | 13.35 | 13.38 | 13.31 | 13.33 | -0.15% | 4,928,200 |
| 2026-05-08 | 13.36 | 13.37 | 13.28 | 13.35 | +0.23% | 6,777,300 |
| 2026-05-07 | 13.37 | 13.43 | 13.31 | 13.32 | -0.67% | 8,092,600 |
| 2026-05-06 | 13.34 | 13.44 | 13.33 | 13.41 | +0.45% | 8,263,600 |
| 2026-05-05 | 13.29 | 13.35 | 13.27 | 13.35 | +0.68% | 7,240,000 |
| 2026-05-04 | 13.29 | 13.30 | 13.26 | 13.26 | -0.23% | 6,412,100 |
| 2026-05-01 | 13.31 | 13.32 | 13.25 | 13.29 | +0.30% | 9,978,200 |
| 2026-04-30 | 13.32 | 13.39 | 13.25 | 13.25 | -0.67% | 14,909,200 |
| 2026-04-29 | 13.34 | 13.36 | 13.30 | 13.34 | +0.15% | 17,214,600 |
| 2026-04-28 | 13.19 | 13.38 | 13.18 | 13.32 | +1.22% | 36,739,800 |
| 2026-04-27 | 13.21 | 13.24 | 13.15 | 13.16 | +16.87% | 133,824,400 |
| 2026-04-24 | 10.74 | 11.58 | 9.96 | 11.26 | +30.93% | 31,875,900 |
| 2026-04-23 | 9.09 | 9.10 | 8.51 | 8.60 | -5.91% | 4,266,000 |
| 2026-04-22 | 8.97 | 9.39 | 8.91 | 9.14 | +3.39% | 6,603,900 |
| 2026-04-21 | 9.26 | 9.46 | 8.79 | 8.84 | -4.54% | 5,599,700 |
| 2026-04-20 | 9.68 | 9.83 | 9.21 | 9.26 | -5.12% | 7,249,800 |
| 2026-04-17 | 9.25 | 9.78 | 9.21 | 9.76 | +4.61% | 7,003,200 |
| 2026-04-16 | 9.67 | 9.77 | 9.15 | 9.33 | +1.30% | 10,268,300 |
| 2026-04-15 | 8.72 | 9.35 | 8.34 | 9.21 | +5.86% | 9,638,400 |
| 2026-04-14 | 8.56 | 8.80 | 8.13 | 8.70 | +1.87% | 6,954,900 |
| 2026-04-13 | 8.57 | 8.95 | 8.12 | 8.54 | -3.28% | 14,085,200 |
| 2026-04-10 | 8.01 | 8.93 | 7.94 | 8.83 | +27.79% | 39,484,100 |
| 2026-04-09 | 5.83 | 6.96 | 5.82 | 6.91 | +17.92% | 10,019,100 |
| 2026-04-08 | 6.27 | 6.30 | 5.84 | 5.86 | -4.25% | 4,985,300 |
| 2026-04-07 | 6.00 | 6.19 | 5.94 | 6.12 | +1.16% | 3,022,200 |
| 2026-04-06 | 6.35 | 6.40 | 6.00 | 6.05 | -4.87% | 2,960,100 |
| 2026-04-02 | 6.04 | 6.37 | 5.95 | 6.36 | +3.58% | 3,396,700 |
| 2026-04-01 | 5.97 | 6.17 | 5.90 | 6.14 | +2.50% | 4,465,600 |
| 2026-03-31 | 5.75 | 6.01 | 5.74 | 5.99 | +5.09% | 3,003,200 |
| 2026-03-30 | 5.92 | 5.93 | 5.69 | 5.70 | -2.40% | 3,270,500 |
| 2026-03-27 | 6.10 | 6.15 | 5.83 | 5.84 | -3.47% | 2,931,000 |
| 2026-03-26 | 6.05 | 6.29 | 6.01 | 6.05 | -0.82% | 2,519,800 |
| 2026-03-25 | 6.22 | 6.23 | 6.03 | 6.10 | -0.16% | 3,743,200 |
| 2026-03-24 | 6.00 | 6.23 | 5.94 | 6.11 | +0.33% | 3,942,700 |
| 2026-03-23 | 6.15 | 6.17 | 5.76 | 6.09 | +1.00% | 5,920,100 |
| 2026-03-20 | 6.29 | 6.30 | 6.02 | 6.03 | -3.83% | 6,335,800 |
| 2026-03-19 | 6.20 | 6.31 | 6.18 | 6.27 | +0.64% | 2,670,800 |
| 2026-03-18 | 6.26 | 6.29 | 6.16 | 6.23 | -2.50% | 3,315,400 |
| 2026-03-17 | 6.40 | 6.53 | 6.32 | 6.39 | +0.79% | 2,774,600 |
| 2026-03-16 | 6.41 | 6.42 | 6.24 | 6.34 | -0.16% | 3,536,600 |
| 2026-03-13 | 6.34 | 6.48 | 6.32 | 6.35 | +0.32% | 2,839,400 |
| 2026-03-12 | 6.37 | 6.48 | 6.28 | 6.33 | -1.09% | 4,055,900 |
| 2026-03-11 | 6.45 | 6.51 | 6.38 | 6.40 | -1.23% | 2,456,100 |
| 2026-03-10 | 6.56 | 6.62 | 6.34 | 6.48 | -0.77% | 3,801,300 |
| 2026-03-09 | 6.50 | 6.57 | 6.34 | 6.53 | -0.46% | 3,764,200 |
| 2026-03-06 | 6.66 | 6.67 | 6.53 | 6.56 | -2.24% | 2,547,300 |
| 2026-03-05 | 6.82 | 6.98 | 6.66 | 6.71 | -2.33% | 2,927,000 |
| 2026-03-04 | 6.96 | 7.06 | 6.83 | 6.87 | -0.43% | 3,152,200 |
| 2026-03-03 | 7.04 | 7.09 | 6.88 | 6.90 | -4.03% | 2,629,200 |
| 2026-03-02 | 7.10 | 7.24 | 7.04 | 7.19 | -1.37% | 2,836,700 |
| 2026-02-27 | 7.21 | 7.34 | 7.08 | 7.29 | +0.83% | 3,740,200 |
| 2026-02-26 | 7.47 | 7.50 | 7.16 | 7.23 | -3.73% | 4,436,000 |
| 2026-02-25 | 8.11 | 8.17 | 7.50 | 7.51 | -7.74% | 5,084,000 |
| 2026-02-24 | 7.86 | 8.24 | 7.86 | 8.14 | +2.78% | 4,680,000 |
| 2026-02-23 | 8.14 | 8.14 | 7.90 | 7.92 | -2.22% | 4,074,600 |
| 2026-02-20 | 7.69 | 8.15 | 7.60 | 8.10 | +7.71% | 6,717,700 |
| 2026-02-19 | 7.44 | 7.57 | 7.41 | 7.52 | +0.80% | 3,046,600 |
| 2026-02-18 | 7.31 | 7.55 | 7.25 | 7.46 | +2.47% | 3,681,200 |
| 2026-02-17 | 7.42 | 7.48 | 7.24 | 7.28 | -1.49% | 3,791,200 |
| 2026-02-13 | 7.02 | 7.58 | 6.97 | 7.39 | +4.67% | 5,487,500 |
| 2026-02-12 | 6.70 | 7.28 | 6.50 | 7.06 | -8.19% | 12,632,600 |
| 2026-02-11 | 7.76 | 7.81 | 7.64 | 7.69 | -1.54% | 4,474,100 |
| 2026-02-10 | 7.91 | 8.00 | 7.81 | 7.81 | -1.26% | 4,174,900 |
| 2026-02-09 | 8.14 | 8.21 | 7.74 | 7.91 | -3.65% | 4,588,000 |
| 2026-02-06 | 8.16 | 8.43 | 7.98 | 8.21 | +1.36% | 4,017,800 |
| 2026-02-05 | 8.23 | 8.45 | 7.98 | 8.10 | -2.29% | 3,561,900 |
| 2026-02-04 | 8.06 | 8.48 | 8.05 | 8.29 | +3.62% | 4,013,100 |
| 2026-02-03 | 8.11 | 8.33 | 7.99 | 8.00 | -2.44% | 4,569,900 |
| 2026-02-02 | 8.53 | 8.53 | 8.07 | 8.20 | -3.98% | 5,591,000 |
| 2026-01-30 | 8.42 | 8.55 | 8.07 | 8.54 | -0.70% | 6,760,800 |
| 2026-01-29 | 8.88 | 8.98 | 8.48 | 8.60 | -3.26% | 5,533,000 |
| 2026-01-28 | 8.94 | 9.15 | 8.82 | 8.89 | -1.22% | 4,710,400 |
| 2026-01-27 | 9.00 | 9.21 | 8.86 | 9.00 | -1.10% | 3,667,700 |
| 2026-01-26 | 9.74 | 9.74 | 9.09 | 9.10 | -6.76% | 4,319,200 |
| 2026-01-23 | 9.75 | 9.94 | 9.70 | 9.76 | +0.21% | 4,487,800 |
| 2026-01-22 | 9.63 | 9.80 | 9.22 | 9.74 | +1.56% | 5,428,400 |
| 2026-01-21 | 9.50 | 9.62 | 9.09 | 9.59 | +1.37% | 6,959,900 |
| 2026-01-20 | 9.15 | 9.64 | 8.95 | 9.46 | +7.99% | 24,897,600 |
| 2026-01-16 | 8.67 | 8.80 | 8.61 | 8.76 | +0.69% | 4,613,100 |
| 2026-01-15 | 8.58 | 8.73 | 8.17 | 8.70 | +1.05% | 6,531,200 |
| 2026-01-14 | 8.52 | 8.69 | 8.43 | 8.61 | +2.14% | 4,717,500 |
| 2026-01-13 | 8.29 | 8.57 | 8.20 | 8.43 | +3.82% | 8,350,500 |
| 2026-01-12 | 8.05 | 8.21 | 7.96 | 8.12 | +0.87% | 6,944,300 |
| 2026-01-09 | 8.19 | 8.29 | 7.89 | 8.05 | -0.98% | 3,822,600 |
| 2026-01-08 | 8.09 | 8.40 | 8.03 | 8.13 | -0.73% | 7,825,100 |
| 2026-01-07 | 8.14 | 8.49 | 7.96 | 8.19 | +1.49% | 7,157,400 |
| 2026-01-06 | 7.40 | 8.14 | 7.39 | 8.07 | +8.47% | 8,625,700 |
| 2026-01-05 | 7.20 | 7.75 | 7.17 | 7.44 | +2.76% | 6,513,200 |
| 2026-01-02 | 7.25 | 7.43 | 7.15 | 7.24 | +0.98% | 3,195,300 |
| 2025-12-31 | 7.11 | 7.27 | 7.08 | 7.17 | +0.56% | 3,349,100 |
| 2025-12-30 | 7.10 | 7.23 | 7.10 | 7.13 | +0.28% | 4,437,200 |
| 2025-12-29 | 7.15 | 7.15 | 7.02 | 7.11 | -0.97% | 4,367,300 |
| 2025-12-26 | 7.15 | 7.21 | 7.01 | 7.18 | +1.27% | 2,611,600 |
| 2025-12-24 | 7.07 | 7.17 | 7.03 | 7.09 | +0.00% | 2,021,200 |
| 2025-12-23 | 6.98 | 7.11 | 6.97 | 7.09 | +1.58% | 3,574,000 |
| 2025-12-22 | 6.80 | 7.01 | 6.79 | 6.98 | +2.20% | 4,971,500 |
| 2025-12-19 | 6.80 | 6.92 | 6.75 | 6.83 | -0.15% | 7,281,100 |
| 2025-12-18 | 7.01 | 7.04 | 6.75 | 6.84 | -2.15% | 4,731,100 |
| 2025-12-17 | 6.95 | 7.13 | 6.94 | 6.99 | +0.29% | 4,503,800 |
| 2025-12-16 | 7.00 | 7.01 | 6.82 | 6.97 | -0.71% | 4,990,500 |
| 2025-12-15 | 7.20 | 7.32 | 7.00 | 7.02 | -2.09% | 5,672,500 |
| 2025-12-12 | 7.37 | 7.39 | 7.05 | 7.17 | -2.58% | 4,680,400 |
| 2025-12-11 | 7.25 | 7.49 | 7.23 | 7.36 | +2.51% | 4,386,900 |
| 2025-12-10 | 7.00 | 7.27 | 6.90 | 7.18 | +3.31% | 7,204,100 |
| 2025-12-09 | 7.12 | 7.26 | 6.90 | 6.95 | -4.66% | 5,317,900 |
| 2025-12-08 | 7.14 | 7.33 | 7.10 | 7.29 | +2.10% | 5,009,400 |
| 2025-12-05 | 7.14 | 7.19 | 7.04 | 7.14 | +0.00% | 3,325,800 |
| 2025-12-04 | 7.28 | 7.32 | 7.09 | 7.14 | -1.79% | 3,178,300 |
| 2025-12-03 | 7.53 | 7.61 | 7.24 | 7.27 | -2.94% | 3,949,000 |
| 2025-12-02 | 7.63 | 7.67 | 7.34 | 7.49 | -1.45% | 5,116,000 |
| 2025-12-01 | 7.68 | 7.81 | 7.59 | 7.60 | -1.43% | 3,904,200 |
| 2025-11-28 | 7.77 | 7.85 | 7.67 | 7.71 | -0.39% | 1,951,600 |
| 2025-11-26 | 7.50 | 7.86 | 7.45 | 7.74 | +3.06% | 4,718,000 |
| 2025-11-25 | 7.13 | 7.54 | 7.11 | 7.51 | +6.37% | 4,904,100 |
| 2025-11-24 | 7.21 | 7.21 | 6.95 | 7.06 | -1.94% | 4,951,500 |
| 2025-11-21 | 7.16 | 7.44 | 7.14 | 7.20 | +0.98% | 5,622,400 |
| 2025-11-20 | 7.44 | 7.52 | 7.05 | 7.13 | -4.30% | 5,322,000 |
| 2025-11-19 | 7.66 | 7.69 | 7.38 | 7.45 | -3.37% | 6,662,100 |
| 2025-11-18 | 7.62 | 7.83 | 7.54 | 7.71 | +0.78% | 5,444,600 |
| 2025-11-17 | 7.55 | 7.79 | 7.38 | 7.65 | +1.59% | 5,276,900 |
| 2025-11-14 | 7.68 | 7.88 | 7.45 | 7.53 | -1.18% | 7,124,500 |
| 2025-11-13 | 7.68 | 7.86 | 7.50 | 7.62 | -1.17% | 6,083,900 |
| 2025-11-12 | 7.50 | 7.85 | 7.35 | 7.71 | +2.53% | 7,650,400 |
| 2025-11-11 | 7.62 | 7.76 | 7.29 | 7.52 | -2.46% | 10,652,000 |
| 2025-11-10 | 6.92 | 7.76 | 6.85 | 7.71 | +13.72% | 16,800,700 |
| 2025-11-07 | 6.76 | 6.80 | 6.45 | 6.78 | +1.04% | 6,473,900 |
| 2025-11-06 | 6.35 | 6.77 | 6.33 | 6.71 | +5.17% | 8,029,100 |
| 2025-11-05 | 6.48 | 6.56 | 6.34 | 6.38 | -2.15% | 5,851,000 |
| 2025-11-04 | 6.59 | 6.70 | 6.49 | 6.52 | -2.83% | 5,103,800 |
| 2025-11-03 | 6.76 | 6.86 | 6.51 | 6.71 | -0.59% | 6,310,800 |
| 2025-10-31 | 6.61 | 6.92 | 6.55 | 6.75 | +2.74% | 8,050,600 |
| 2025-10-30 | 6.28 | 6.64 | 6.18 | 6.57 | +3.63% | 8,229,300 |
| 2025-10-29 | 6.67 | 6.84 | 6.32 | 6.34 | -4.80% | 11,367,500 |
| 2025-10-28 | 7.05 | 7.05 | 6.39 | 6.66 | -5.67% | 20,527,600 |
| 2025-10-27 | 7.25 | 7.64 | 6.80 | 7.06 | -22.93% | 34,936,500 |
| 2025-10-24 | 9.10 | 9.28 | 9.01 | 9.16 | +1.22% | 3,563,300 |
| 2025-10-23 | 8.91 | 9.05 | 8.87 | 9.05 | +1.23% | 4,633,200 |
| 2025-10-22 | 9.00 | 9.16 | 8.88 | 8.94 | -0.89% | 4,671,800 |
| 2025-10-21 | 9.22 | 9.29 | 8.99 | 9.02 | -2.38% | 3,909,700 |
| 2025-10-20 | 9.30 | 9.32 | 9.18 | 9.24 | -0.43% | 2,564,200 |
| 2025-10-17 | 9.29 | 9.40 | 9.13 | 9.28 | -1.07% | 3,357,100 |
| 2025-10-16 | 9.53 | 9.59 | 9.17 | 9.38 | -1.78% | 4,253,700 |
| 2025-10-15 | 9.57 | 9.72 | 9.51 | 9.55 | -0.10% | 2,900,200 |
| 2025-10-14 | 9.54 | 9.66 | 9.40 | 9.56 | -0.42% | 3,472,900 |
| 2025-10-13 | 9.66 | 9.79 | 9.58 | 9.60 | +0.00% | 3,150,700 |
| 2025-10-10 | 9.91 | 9.91 | 9.56 | 9.60 | -3.23% | 3,089,800 |
| 2025-10-09 | 10.30 | 10.34 | 9.76 | 9.92 | -3.13% | 3,743,200 |
| 2025-10-08 | 10.69 | 10.77 | 10.21 | 10.24 | -3.40% | 4,045,500 |
| 2025-10-07 | 10.83 | 10.88 | 10.52 | 10.60 | -2.21% | 3,142,400 |
| 2025-10-06 | 11.00 | 11.05 | 10.82 | 10.84 | -1.54% | 2,995,400 |
| 2025-10-03 | 11.03 | 11.29 | 11.00 | 11.01 | +0.64% | 4,256,100 |
| 2025-10-02 | 10.90 | 11.08 | 10.84 | 10.94 | -0.45% | 2,110,200 |
| 2025-10-01 | 10.68 | 11.15 | 10.68 | 10.99 | +2.90% | 4,401,200 |
| 2025-09-30 | 10.34 | 10.68 | 10.22 | 10.68 | +3.19% | 3,572,200 |
| 2025-09-29 | 10.24 | 10.38 | 10.07 | 10.35 | +1.37% | 2,611,500 |
| 2025-09-26 | 10.18 | 10.25 | 10.07 | 10.21 | +0.89% | 3,188,600 |
| 2025-09-25 | 10.35 | 10.38 | 10.05 | 10.12 | -2.79% | 3,057,500 |
| 2025-09-24 | 10.55 | 10.67 | 10.33 | 10.41 | -1.23% | 2,217,800 |
| 2025-09-23 | 10.61 | 10.83 | 10.53 | 10.54 | -0.28% | 2,869,600 |
| 2025-09-22 | 10.43 | 10.70 | 10.33 | 10.57 | +1.15% | 3,524,800 |
| 2025-09-19 | 10.85 | 10.86 | 10.34 | 10.45 | -3.69% | 9,658,500 |
| 2025-09-18 | 10.46 | 10.88 | 10.41 | 10.85 | +3.83% | 3,834,700 |
| 2025-09-17 | 10.36 | 10.95 | 10.33 | 10.45 | +0.87% | 5,392,900 |
| 2025-09-16 | 10.37 | 10.55 | 10.24 | 10.36 | -0.38% | 3,698,700 |
| 2025-09-15 | 10.70 | 10.71 | 10.29 | 10.40 | -2.35% | 3,894,900 |
| 2025-09-12 | 10.57 | 10.71 | 10.50 | 10.65 | -0.09% | 2,698,200 |
| 2025-09-11 | 10.35 | 10.66 | 10.34 | 10.66 | +3.90% | 3,109,200 |
| 2025-09-10 | 10.31 | 10.46 | 10.13 | 10.26 | -1.06% | 3,039,500 |
| 2025-09-09 | 10.48 | 10.57 | 10.26 | 10.37 | -0.96% | 2,884,700 |
| 2025-09-08 | 10.23 | 10.52 | 9.98 | 10.47 | +0.87% | 3,887,200 |
| 2025-09-05 | 9.70 | 10.42 | 9.67 | 10.38 | +7.23% | 4,651,300 |
| 2025-09-04 | 9.82 | 9.94 | 9.61 | 9.68 | -1.53% | 4,071,600 |
| 2025-09-03 | 9.35 | 9.87 | 9.35 | 9.83 | +4.35% | 3,927,000 |
| 2025-09-02 | 9.35 | 9.46 | 9.15 | 9.42 | +0.00% | 2,745,200 |
| 2025-08-29 | 9.15 | 9.45 | 9.12 | 9.42 | +2.61% | 4,579,400 |
| 2025-08-28 | 9.25 | 9.25 | 8.99 | 9.18 | -0.22% | 3,466,300 |
| 2025-08-27 | 9.04 | 9.25 | 8.95 | 9.20 | +1.43% | 3,174,900 |
| 2025-08-26 | 9.01 | 9.11 | 8.96 | 9.07 | +0.11% | 3,565,600 |
| 2025-08-25 | 9.38 | 9.39 | 9.05 | 9.06 | -3.92% | 3,615,100 |
| 2025-08-22 | 9.39 | 9.64 | 9.33 | 9.43 | +1.62% | 3,550,500 |
| 2025-08-21 | 9.29 | 9.39 | 9.21 | 9.28 | -0.96% | 4,201,400 |
| 2025-08-20 | 9.30 | 9.48 | 9.19 | 9.37 | +1.19% | 3,530,800 |
| 2025-08-19 | 9.38 | 9.46 | 9.15 | 9.26 | -0.22% | 3,859,600 |
| 2025-08-18 | 9.48 | 9.56 | 9.24 | 9.28 | -1.69% | 5,114,400 |
| 2025-08-15 | 9.46 | 9.59 | 9.34 | 9.44 | +0.53% | 3,048,700 |
| 2025-08-14 | 9.23 | 9.41 | 9.15 | 9.39 | +0.32% | 3,578,600 |
| 2025-08-13 | 9.12 | 9.43 | 9.00 | 9.36 | +3.43% | 3,710,100 |
| 2025-08-12 | 9.16 | 9.26 | 8.98 | 9.05 | +0.44% | 3,728,600 |
| 2025-08-11 | 9.20 | 9.36 | 8.93 | 9.01 | -2.28% | 4,760,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+28.14%). Worst month: Oct (-10.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Organon Co's (OGN) latest close?
13.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is OGN's 52-week high and low?
13.61 high and 5.69 low over the trailing 52 weeks, as of 2026-08-07.
What is Organon Co's strongest and weakest month historically?
Historically, OGN's strongest calendar month has been Apr (average +28.14%) and its weakest Oct (average -10.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.