stockNYSE: OGN • 28 Days Updates
Organon & Co. (OGN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:organon.com/investor-relations
Price & Performance Trajectory
Organon & Co.NYSE: OGN
Latest Close
$13.81
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOGN session performance
✓ Latest Close USD
$13.81
Latest session close
+$0.17vs period start
Period Return % % GAIN
+1.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.83 / $13.63
Period range envelope
$0.20channel spread
Total Volume SHARES
41.79M
Period turnover
Avg: 2.20M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $13.81 | +0.44% | $13.83 | $13.75 | 3.26M |
| Oct 08, 2026 | $13.75 | -0.29% | $13.80 | $13.75 | 2.09M |
| Oct 07, 2026 | $13.79 | +0.36% | $13.79 | $13.72 | 2.21M |
| Oct 06, 2026 | $13.74 | +0.29% | $13.75 | $13.73 | 1.95M |
| Oct 05, 2026 | $13.70 | -0.15% | $13.75 | $13.70 | 2.81M |
| Oct 02, 2026 | $13.72 | +0.07% | $13.75 | $13.71 | 1.92M |
| Sep 29, 2026 | $13.74 | +0.07% | $13.75 | $13.72 | 1.63M |
| Sep 28, 2026 | $13.73 | +0.00% | $13.75 | $13.72 | 1.99M |
| Sep 25, 2026 | $13.73 | +0.07% | $13.74 | $13.70 | 1.39M |
| Sep 24, 2026 | $13.72 | -0.07% | $13.74 | $13.72 | 2.22M |
| Sep 23, 2026 | $13.73 | +0.22% | $13.74 | $13.70 | 983.3K |
| Sep 22, 2026 | $13.70 | +0.15% | $13.72 | $13.68 | 1.37M |
| Sep 21, 2026 | $13.68 | +0.00% | $13.76 | $13.67 | 3.12M |
| Sep 18, 2026 | $13.68 | -0.07% | $13.70 | $13.68 | 4.94M |
| Sep 17, 2026 | $13.69 | +0.15% | $13.69 | $13.66 | 1.26M |
Page 1 of 2