MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OGN — Organon & Co.
NYSEOrganon & Co.
$13.79
+0.05(+0.36%)
- O
- 13.72
- H
- 13.79
- L
- 13.72
- V
- 2.21M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.79
Period Return+13.03%
Period High$13.79
Period Low$5.69
Avg Daily Volume5.26M
Total Trading Days365
OGN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $13.72 | $13.79 | $13.72 | $13.79 | +$0.05 | +0.36% | 2,207,759 | $13.76 | $13.72 $13.79 |
| Oct 6, 2026 | $13.74 | $13.75 | $13.73 | $13.74 | +$0.04 | +0.29% | 1,949,012 | $13.74 | $13.73 $13.75 |
| Oct 5, 2026 | $13.72 | $13.75 | $13.70 | $13.70 | $-0.02 | -0.15% | 2,881,740 | $13.71 | $13.70 $13.75 |
| Oct 2, 2026 | $13.71 | $13.75 | $13.71 | $13.72 | +$0.01 | +0.07% | 1,921,138 | $13.72 | $13.71 $13.75 |
| Oct 1, 2026 | $13.71 | $13.74 | $13.71 | $13.71 | +$0.01 | +0.07% | 2,104,994 | $13.72 | $13.71 $13.74 |
| Sep 30, 2026 | $13.74 | $13.76 | $13.70 | $13.70 | $-0.04 | -0.29% | 2,066,468 | $13.73 | $13.70 $13.76 |
| Sep 29, 2026 | $13.73 | $13.75 | $13.72 | $13.74 | +$0.01 | +0.07% | 1,628,743 | $13.74 | $13.72 $13.75 |
| Sep 28, 2026 | $13.75 | $13.75 | $13.72 | $13.73 | +$0.00 | +0.00% | 1,989,674 | $13.73 | $13.72 $13.75 |
| Sep 25, 2026 | $13.74 | $13.74 | $13.70 | $13.73 | +$0.01 | +0.07% | 1,394,123 | $13.73 | $13.70 $13.74 |
| Sep 24, 2026 | $13.72 | $13.74 | $13.72 | $13.72 | $-0.01 | -0.07% | 2,215,077 | $13.73 | $13.72 $13.74 |
| Sep 23, 2026 | $13.71 | $13.74 | $13.70 | $13.73 | +$0.03 | +0.22% | 983,340 | $13.73 | $13.70 $13.74 |
| Sep 22, 2026 | $13.70 | $13.72 | $13.68 | $13.70 | +$0.02 | +0.15% | 1,365,158 | $13.70 | $13.68 $13.72 |
| Sep 21, 2026 | $13.70 | $13.76 | $13.67 | $13.68 | +$0.00 | +0.00% | 3,116,480 | $13.72 | $13.67 $13.76 |
| Sep 18, 2026 | $13.68 | $13.70 | $13.68 | $13.68 | $-0.01 | -0.07% | 4,941,532 | $13.68 | $13.68 $13.70 |
| Sep 17, 2026 | $13.67 | $13.69 | $13.66 | $13.69 | +$0.02 | +0.15% | 1,263,464 | $13.68 | $13.66 $13.69 |
| Sep 16, 2026 | $13.65 | $13.68 | $13.65 | $13.67 | +$0.01 | +0.07% | 2,072,473 | $13.67 | $13.65 $13.68 |
| Sep 15, 2026 | $13.65 | $13.68 | $13.65 | $13.66 | +$0.01 | +0.07% | 2,144,582 | $13.67 | $13.65 $13.68 |
| Sep 14, 2026 | $13.64 | $13.67 | $13.64 | $13.65 | +$0.01 | +0.07% | 1,251,553 | $13.65 | $13.64 $13.67 |
| Sep 11, 2026 | $13.65 | $13.65 | $13.63 | $13.64 | +$0.01 | +0.07% | 1,728,230 | $13.64 | $13.63 $13.65 |
| Sep 10, 2026 | $13.66 | $13.66 | $13.63 | $13.63 | $-0.04 | -0.29% | 2,082,228 | $13.65 | $13.63 $13.66 |
| Sep 9, 2026 | $13.78 | $13.78 | $13.64 | $13.67 | $-0.08 | -0.58% | 5,564,724 | $13.68 | $13.64 $13.78 |
| Sep 8, 2026 | $13.77 | $13.78 | $13.75 | $13.75 | $-0.03 | -0.22% | 1,629,830 | $13.77 | $13.75 $13.78 |
| Sep 4, 2026 | $13.76 | $13.78 | $13.76 | $13.78 | +$0.01 | +0.07% | 4,872,489 | $13.78 | $13.76 $13.78 |
| Sep 3, 2026 | $13.77 | $13.78 | $13.73 | $13.77 | +$0.00 | +0.00% | 3,922,682 | $13.77 | $13.73 $13.78 |
| Sep 2, 2026 | $13.77 | $13.78 | $13.76 | $13.77 | +$0.01 | +0.07% | 3,626,032 | $13.77 | $13.76 $13.78 |
| Sep 1, 2026 | $13.75 | $13.79 | $13.75 | $13.76 | +$0.00 | +0.00% | 3,437,123 | $13.77 | $13.75 $13.79 |
| Aug 31, 2026 | $13.76 | $13.77 | $13.75 | $13.76 | +$0.00 | +0.00% | 4,052,535 | $13.76 | $13.75 $13.77 |
| Aug 28, 2026 | $13.76 | $13.77 | $13.76 | $13.76 | +$0.00 | +0.00% | 2,708,317 | $13.76 | $13.76 $13.77 |
| Aug 27, 2026 | $13.76 | $13.77 | $13.76 | $13.76 | $-0.01 | -0.07% | 3,193,688 | $13.76 | $13.76 $13.77 |
| Aug 26, 2026 | $13.74 | $13.77 | $13.74 | $13.77 | +$0.02 | +0.15% | 4,153,509 | $13.76 | $13.74 $13.77 |