NYSE - Delayed Quote
USD
Organon & Co. (OGN)
13.84
+0.03
(+0.22%)
At close: October 30 at 4:00:02 PM EDT
13.84
0.00
(0.00%)
After hours: October 30 at 4:42:54 PM EDT
Trade OGN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.83
13.84
13.81
13.84
13.84
1,848,000
Oct 29, 2026
13.76
13.83
13.76
13.81
13.81
2,510,100
Oct 28, 2026
13.75
13.78
13.75
13.78
13.78
3,160,800
Oct 27, 2026
13.74
13.78
13.74
13.75
13.75
1,865,100
Oct 26, 2026
13.75
13.76
13.74
13.74
13.74
1,548,400
Oct 23, 2026
13.74
13.76
13.74
13.75
13.75
1,052,000
Oct 22, 2026
13.75
13.76
13.74
13.75
13.75
2,553,600
Oct 21, 2026
13.75
13.77
13.74
13.75
13.75
2,555,600
Oct 20, 2026
13.75
13.80
13.74
13.76
13.76
2,550,100
Oct 19, 2026
13.77
13.77
13.72
13.75
13.75
3,253,800
Oct 16, 2026
13.77
13.78
13.74
13.76
13.76
2,646,600
Oct 15, 2026
13.75
13.77
13.75
13.76
13.76
1,980,100
Oct 14, 2026
13.77
13.77
13.74
13.74
13.74
1,808,000
Oct 13, 2026
13.77
13.79
13.76
13.77
13.77
2,893,000
Oct 12, 2026
13.80
13.80
13.76
13.77
13.77
932,300
Oct 9, 2026
13.76
13.83
13.75
13.81
13.81
3,264,900
Oct 8, 2026
13.78
13.80
13.75
13.75
13.75
2,089,500
Oct 7, 2026
13.72
13.79
13.72
13.79
13.79
2,208,000
Oct 6, 2026
13.74
13.75
13.73
13.74
13.74
1,948,900
Oct 5, 2026
13.72
13.75
13.70
13.70
13.70
2,881,700
Oct 2, 2026
13.71
13.75
13.71
13.72
13.72
1,921,100
Oct 1, 2026
13.71
13.74
13.71
13.71
13.71
2,105,000
Sep 30, 2026
13.74
13.76
13.70
13.70
13.70
2,066,500
Sep 29, 2026
13.73
13.75
13.72
13.74
13.74
1,628,700
Sep 28, 2026
13.75
13.75
13.72
13.73
13.73
1,989,700
Sep 25, 2026
13.74
13.74
13.70
13.73
13.73
1,394,100
Sep 24, 2026
13.72
13.74
13.72
13.72
13.72
2,215,100
Sep 23, 2026
13.71
13.74
13.70
13.73
13.73
983,300
Sep 22, 2026
13.70
13.72
13.68
13.70
13.70
1,365,200
Sep 21, 2026
13.70
13.76
13.67
13.68
13.68
3,116,500
Sep 18, 2026
13.68
13.70
13.68
13.68
13.68
4,941,500
Sep 17, 2026
13.67
13.69
13.66
13.69
13.69
1,263,400
Sep 16, 2026
13.65
13.68
13.65
13.67
13.67
2,072,500
Sep 15, 2026
13.65
13.68
13.65
13.66
13.66
3,594,100
Sep 14, 2026
13.64
13.67
13.64
13.65
13.65
1,251,700
Sep 11, 2026
13.65
13.65
13.63
13.64
13.64
1,728,200
Sep 10, 2026
13.66
13.66
13.63
13.63
13.63
2,082,200
Sep 9, 2026
13.78
13.78
13.64
13.67
13.67
5,564,700
Sep 8, 2026
13.77
13.78
13.75
13.75
13.75
1,629,800
Sep 4, 2026
13.76
13.78
13.76
13.78
13.78
4,872,500
Sep 3, 2026
13.77
13.78
13.73
13.77
13.77
3,922,700
Sep 2, 2026
13.77
13.78
13.76
13.77
13.77
3,626,200
Sep 1, 2026
13.75
13.78
13.75
13.76
13.76
3,436,900
Aug 31, 2026
13.76
13.77
13.75
13.76
13.76
4,052,500
Aug 28, 2026
13.76
13.77
13.76
13.76
13.76
2,708,300
Aug 27, 2026
13.76
13.77
13.76
13.76
13.76
3,193,700
Aug 26, 2026
13.74
13.77
13.74
13.77
13.77
4,153,500
Aug 25, 2026
13.74
13.76
13.74
13.75
13.75
3,562,700
Aug 24, 2026
13.73
13.76
13.72
13.75
13.75
4,583,400
Aug 21, 2026
13.74
13.76
13.73
13.75
13.75
1,765,800
Aug 20, 2026
13.70
13.74
13.70
13.74
13.74
4,045,000
Aug 19, 2026
13.71
13.74
13.69
13.73
13.73
3,314,100
Aug 18, 2026
13.70
13.72
13.66
13.68
13.68
2,158,100
Aug 17, 2026
13.71
13.72
13.69
13.70
13.70
2,317,400
Aug 14, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
13.69
13.72
13.69
13.72
13.72
2,113,300
Aug 13, 2026
13.71
13.72
13.66
13.72
13.70
2,082,400
Aug 12, 2026
13.65
13.70
13.65
13.66
13.64
5,606,700
Aug 11, 2026
13.61
13.66
13.61
13.65
13.63
2,687,900
Aug 10, 2026
13.56
13.63
13.56
13.62
13.60
1,464,200
Aug 7, 2026
13.57
13.61
13.55
13.60
13.58
3,332,600
Aug 6, 2026
13.58
13.58
13.54
13.55
13.53
1,879,500
Aug 5, 2026
13.56
13.58
13.56
13.57
13.55
2,148,100
Aug 4, 2026
13.57
13.57
13.55
13.56
13.54
1,610,700
Aug 3, 2026
13.57
13.57
13.55
13.56
13.54
1,908,300
Jul 31, 2026
13.55
13.57
13.54
13.55
13.53
2,689,400
Jul 30, 2026
13.55
13.56
13.53
13.55
13.53
1,804,900
Jul 29, 2026
13.52
13.56
13.52
13.54
13.52
2,600,000
Jul 28, 2026
13.52
13.55
13.52
13.52
13.50
2,330,100
Jul 27, 2026
13.52
13.54
13.51
13.54
13.52
2,654,400
Jul 24, 2026
13.58
13.58
13.52
13.52
13.50
3,824,200
Jul 23, 2026
13.51
13.58
13.51
13.56
13.54
6,563,600
Jul 22, 2026
13.52
13.54
13.52
13.52
13.50
2,486,800
Jul 21, 2026
13.53
13.53
13.51
13.51
13.49
1,380,900
Jul 20, 2026
13.51
13.52
13.49
13.49
13.47
1,962,500
Jul 17, 2026
13.49
13.53
13.49
13.52
13.50
1,585,800
Jul 16, 2026
13.49
13.51
13.49
13.49
13.47
2,695,400
Jul 15, 2026
13.50
13.51
13.49
13.49
13.47
2,339,600
Jul 14, 2026
13.50
13.51
13.49
13.50
13.48
2,040,200
Jul 13, 2026
13.52
13.53
13.49
13.50
13.48
1,616,400
Jul 10, 2026
13.49
13.53
13.48
13.52
13.50
3,023,700
Jul 9, 2026
13.50
13.51
13.49
13.49
13.47
1,129,400
Jul 8, 2026
13.50
13.51
13.46
13.47
13.45
4,065,700
Jul 7, 2026
13.56
13.56
13.49
13.51
13.49
2,894,900
Jul 6, 2026
13.55
13.58
13.50
13.56
13.54
4,285,700
Jul 2, 2026
13.57
13.59
13.52
13.55
13.53
1,508,000
Jul 1, 2026
13.51
13.60
13.51
13.53
13.51
2,564,300
Jun 30, 2026
13.50
13.55
13.49
13.54
13.52
1,834,000
Jun 29, 2026
13.51
13.55
13.49
13.55
13.53
1,449,700
Jun 26, 2026
13.46
13.56
13.46
13.50
13.48
2,888,600
Jun 25, 2026
13.49
13.49
13.46
13.47
13.45
1,293,900
Jun 24, 2026
13.46
13.48
13.44
13.48
13.46
3,099,200
Jun 23, 2026
13.40
13.46
13.39
13.45
13.43
1,533,700
Jun 22, 2026
13.42
13.44
13.39
13.40
13.38
2,217,800
Jun 18, 2026
13.44
13.44
13.40
13.43
13.41
5,074,600
Jun 17, 2026
13.42
13.47
13.42
13.42
13.40
2,728,900
Jun 16, 2026
13.44
13.45
13.42
13.42
13.40
2,589,900
Jun 15, 2026
13.43
13.46
13.42
13.44
13.42
2,164,200
Jun 12, 2026
13.47
13.49
13.43
13.44
13.42
1,815,500
Jun 11, 2026
13.40
13.49
13.40
13.45
13.43
4,187,200
Jun 10, 2026
13.39
13.42
13.37
13.38
13.36
1,692,900
Jun 9, 2026
13.40
13.44
13.38
13.40
13.38
1,781,300
Jun 8, 2026
13.40
13.40
13.37
13.39
13.37
2,758,900
Jun 5, 2026
13.38
13.40
13.36
13.36
13.34
2,188,100
Jun 4, 2026
13.40
13.40
13.39
13.40
13.38
1,326,100
Jun 3, 2026
13.36
13.40
13.36
13.40
13.38
2,566,200
Jun 2, 2026
13.39
13.40
13.36
13.38
13.36
2,567,600
Jun 1, 2026
13.37
13.40
13.35
13.36
13.34
3,527,500
May 29, 2026
13.35
13.39
13.34
13.34
13.32
5,416,900
May 28, 2026
13.38
13.39
13.35
13.35
13.33
3,292,900
May 27, 2026
13.41
13.43
13.37
13.38
13.36
3,388,600
May 26, 2026
13.44
13.44
13.39
13.41
13.39
2,671,100
May 22, 2026
13.43
13.46
13.42
13.43
13.41
2,121,200
May 21, 2026
13.43
13.47
13.42
13.42
13.40
3,498,600
May 20, 2026
13.43
13.48
13.41
13.46
13.44
2,471,300
May 19, 2026
13.44
13.45
13.41
13.42
13.40
2,502,900
May 18, 2026
13.42
13.47
13.40
13.42
13.40
4,234,300
May 15, 2026
13.37
13.41
13.34
13.40
13.38
3,279,700
May 14, 2026
13.33
13.37
13.32
13.36
13.34
3,938,800
May 13, 2026
13.33
13.35
13.30
13.34
13.32
5,805,600
May 12, 2026
13.34
13.34
13.28
13.31
13.29
4,864,400
May 11, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
13.35
13.38
13.31
13.33
13.31
4,928,200
May 8, 2026
13.36
13.36
13.28
13.35
13.31
6,777,300
May 7, 2026
13.37
13.43
13.31
13.32
13.28
8,092,600
May 6, 2026
13.34
13.44
13.33
13.41
13.37
8,263,600
May 5, 2026
13.29
13.35
13.27
13.35
13.31
7,240,000
May 4, 2026
13.29
13.30
13.26
13.26
13.22
6,412,100
May 1, 2026
13.31
13.32
13.25
13.29
13.25
9,978,200
Apr 30, 2026
13.32
13.39
13.25
13.25
13.21
14,909,200
Apr 29, 2026
13.34
13.36
13.30
13.34
13.30
17,214,600
Apr 28, 2026
13.19
13.38
13.18
13.32
13.28
36,739,800
Apr 27, 2026
13.22
13.24
13.15
13.16
13.12
133,824,400
Apr 24, 2026
10.74
11.58
9.95
11.26
11.23
31,875,900
Apr 23, 2026
9.09
9.10
8.51
8.60
8.57
4,266,000
Apr 22, 2026
8.97
9.39
8.91
9.14
9.11
6,603,900
Apr 21, 2026
9.26
9.46
8.78
8.84
8.81
5,599,700
Apr 20, 2026
9.68
9.83
9.21
9.26
9.23
7,249,800
Apr 17, 2026
9.25
9.78
9.21
9.76
9.73
7,003,200
Apr 16, 2026
9.67
9.77
9.15
9.33
9.30
10,268,300
Apr 15, 2026
8.72
9.35
8.34
9.21
9.18
9,638,400
Apr 14, 2026
8.56
8.81
8.13
8.70
8.67
6,954,900
Apr 13, 2026
8.57
8.95
8.11
8.54
8.51
14,085,200
Apr 10, 2026
8.01
8.93
7.94
8.83
8.80
39,484,100
Apr 9, 2026
5.83
6.96
5.82
6.91
6.89
10,019,100
Apr 8, 2026
6.27
6.30
5.84
5.86
5.84
4,985,300
Apr 7, 2026
6.00
6.19
5.94
6.12
6.10
3,022,200
Apr 6, 2026
6.35
6.40
6.01
6.05
6.03
2,960,100
Apr 2, 2026
6.04
6.37
5.95
6.36
6.34
3,396,700
Apr 1, 2026
5.97
6.16
5.90
6.14
6.12
4,465,600
Mar 31, 2026
5.75
6.01
5.74
5.99
5.97
3,003,200
Mar 30, 2026
5.92
5.93
5.69
5.70
5.68
3,270,500
Mar 27, 2026
6.10
6.15
5.83
5.84
5.82
2,931,000
Mar 26, 2026
6.05
6.28
6.01
6.05
6.03
2,519,800
Mar 25, 2026
6.22
6.23
6.03
6.10
6.08
3,743,200
Mar 24, 2026
6.00
6.23
5.94
6.11
6.09
3,942,700
Mar 23, 2026
6.15
6.18
5.76
6.09
6.07
5,920,100
Mar 20, 2026
6.29
6.30
6.02
6.03
6.01
6,335,800
Mar 19, 2026
6.20
6.31
6.18
6.27
6.25
2,670,800
Mar 18, 2026
6.26
6.28
6.16
6.23
6.21
3,315,400
Mar 17, 2026
6.40
6.53
6.32
6.39
6.37
2,774,600
Mar 16, 2026
6.41
6.42
6.24
6.34
6.32
3,536,600
Mar 13, 2026
6.34
6.48
6.32
6.35
6.33
2,839,400
Mar 12, 2026
6.37
6.48
6.28
6.33
6.31
4,055,900
Mar 11, 2026
6.45
6.51
6.38
6.40
6.38
2,456,100
Mar 10, 2026
6.56
6.62
6.34
6.48
6.46
3,801,300
Mar 9, 2026
6.50
6.57
6.34
6.53
6.51
3,764,200
Mar 6, 2026
6.66
6.67
6.53
6.56
6.54
2,547,300
Mar 5, 2026
6.82
6.98
6.66
6.71
6.69
2,927,000
Mar 4, 2026
6.96
7.06
6.83
6.87
6.85
3,152,200
Mar 3, 2026
7.04
7.09
6.88
6.90
6.88
2,629,200
Mar 2, 2026
7.10
7.24
7.04
7.19
7.17
2,836,700
Feb 27, 2026
7.21
7.34
7.08
7.29
7.27
3,740,200
Feb 26, 2026
7.47
7.49
7.16
7.23
7.21
4,436,000
Feb 25, 2026
8.11
8.17
7.50
7.51
7.49
5,084,000
Feb 24, 2026
7.86
8.24
7.86
8.14
8.12
4,680,000
Feb 23, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
8.14
8.14
7.90
7.92
7.90
4,074,600
Feb 20, 2026
7.69
8.15
7.60
8.10
8.06
6,717,700
Feb 19, 2026
7.44
7.57
7.41
7.52
7.48
3,046,600
Feb 18, 2026
7.31
7.55
7.25
7.46
7.42
3,681,200
Feb 17, 2026
7.42
7.48
7.24
7.28
7.24
3,791,200
Feb 13, 2026
7.02
7.58
6.97
7.39
7.35
5,487,500
Feb 12, 2026
6.70
7.28
6.50
7.06
7.02
12,632,600
Feb 11, 2026
7.76
7.81
7.64
7.69
7.65
4,474,100
Feb 10, 2026
7.91
8.00
7.81
7.81
7.77
4,174,900
Feb 9, 2026
8.14
8.22
7.74
7.91
7.87
4,588,000
Feb 6, 2026
8.16
8.43
7.98
8.21
8.17
4,017,800
Feb 5, 2026
8.23
8.45
7.98
8.10
8.06
3,561,900
Feb 4, 2026
8.06
8.48
8.05
8.29
8.25
4,013,100
Feb 3, 2026
8.11
8.33
7.99
8.00
7.96
4,569,900
Feb 2, 2026
8.53
8.53
8.07
8.20
8.16
5,591,000
Jan 30, 2026
8.42
8.55
8.07
8.54
8.49
6,760,800
Jan 29, 2026
8.88
8.98
8.48
8.60
8.55
5,533,000
Jan 28, 2026
8.94
9.15
8.82
8.89
8.84
4,710,400
Jan 27, 2026
9.00
9.22
8.86
9.00
8.95
3,667,700
Jan 26, 2026
9.74
9.74
9.09
9.10
9.05
4,319,200
Jan 23, 2026
9.75
9.94
9.70
9.76
9.71
4,487,800
Jan 22, 2026
9.63
9.80
9.23
9.74
9.69
5,428,400
Jan 21, 2026
9.50
9.61
9.09
9.59
9.54
6,959,900
Jan 20, 2026
9.15
9.64
8.95
9.46
9.41
24,897,600
Jan 16, 2026
8.67
8.80
8.61
8.76
8.71
4,613,100
Jan 15, 2026
8.58
8.73
8.17
8.70
8.65
6,531,200
Jan 14, 2026
8.52
8.69
8.43
8.61
8.56
4,717,500
Jan 13, 2026
8.29
8.57
8.20
8.43
8.38
8,350,500
Jan 12, 2026
8.05
8.21
7.96
8.12
8.08
6,944,300
Jan 9, 2026
8.19
8.29
7.89
8.05
8.01
3,822,600
Jan 8, 2026
8.09
8.40
8.03
8.13
8.09
7,825,100
Jan 7, 2026
8.14
8.49
7.96
8.19
8.15
7,157,400
Jan 6, 2026
7.40
8.14
7.39
8.07
8.03
8,625,700
Jan 5, 2026
7.20
7.75
7.18
7.44
7.40
6,513,200
Jan 2, 2026
7.25
7.43
7.15
7.24
7.20
3,195,300
Dec 31, 2025
7.11
7.27
7.08
7.17
7.13
3,349,100
Dec 30, 2025
7.10
7.23
7.10
7.13
7.09
4,437,200
Dec 29, 2025
7.15
7.15
7.02
7.11
7.07
4,367,300
Dec 26, 2025
7.15
7.21
7.01
7.18
7.14
2,611,600
Dec 24, 2025
7.07
7.18
7.03
7.09
7.05
2,021,200
Dec 23, 2025
6.98
7.11
6.97
7.09
7.05
3,574,000
Dec 22, 2025
6.80
7.01
6.79
6.98
6.94
4,971,500
Dec 19, 2025
6.80
6.91
6.75
6.83
6.79
7,281,100
Dec 18, 2025
7.01
7.04
6.76
6.84
6.80
4,731,100
Dec 17, 2025
6.95
7.14
6.94
6.99
6.95
4,503,800
Dec 16, 2025
7.00
7.01
6.82
6.97
6.93
4,990,500
Dec 15, 2025
7.20
7.32
7.00
7.02
6.98
5,672,500
Dec 12, 2025
7.37
7.39
7.05
7.17
7.13
4,680,400
Dec 11, 2025
7.25
7.49
7.23
7.36
7.32
4,386,900
Dec 10, 2025
7.00
7.27
6.90
7.18
7.14
7,204,100
Dec 9, 2025
7.12
7.26
6.90
6.95
6.91
5,317,900
Dec 8, 2025
7.14
7.34
7.10
7.29
7.25
5,009,400
Dec 5, 2025
7.14
7.19
7.04
7.14
7.10
3,325,800
Dec 4, 2025
7.28
7.32
7.09
7.14
7.10
3,178,300
Dec 3, 2025
7.53
7.61
7.24
7.27
7.23
3,949,000
Dec 2, 2025
7.63
7.66
7.34
7.49
7.45
5,116,000
Dec 1, 2025
7.68
7.81
7.59
7.60
7.56
3,904,200
Nov 28, 2025
7.77
7.85
7.66
7.71
7.67
1,951,600
Nov 26, 2025
7.50
7.86
7.45
7.74
7.70
4,718,000
Nov 25, 2025
7.13
7.54
7.11
7.51
7.47
4,904,100
Nov 24, 2025
7.21
7.21
6.95
7.06
7.02
4,951,500
Nov 21, 2025
7.16
7.44
7.14
7.20
7.16
5,622,400
Nov 20, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
7.44
7.52
7.05
7.13
7.09
5,322,000
Nov 19, 2025
7.66
7.69
7.38
7.45
7.39
6,662,100
Nov 18, 2025
7.62
7.83
7.54
7.71
7.65
5,444,600
Nov 17, 2025
7.55
7.78
7.38
7.65
7.59
5,276,900
Nov 14, 2025
7.68
7.88
7.45
7.53
7.47
7,124,500
Nov 13, 2025
7.68
7.86
7.50
7.62
7.56
6,083,900
Nov 12, 2025
7.50
7.85
7.35
7.71
7.65
7,650,400
Nov 11, 2025
7.62
7.76
7.30
7.52
7.46
10,652,000
Nov 10, 2025
6.92
7.76
6.85
7.71
7.65
16,800,700
Nov 7, 2025
6.76
6.80
6.45
6.78
6.73
6,473,900
Nov 6, 2025
6.35
6.77
6.33
6.71
6.66
8,029,100
Nov 5, 2025
6.48
6.56
6.34
6.38
6.33
5,851,000
Nov 4, 2025
6.59
6.70
6.49
6.52
6.47
5,103,800
Nov 3, 2025
6.76
6.86
6.51
6.71
6.66
6,310,800
Oct 31, 2025
6.61
6.93
6.55
6.75
6.70
8,050,600
