stockNYSE: OGN • 3 Months Updates
Organon & Co. (OGN) 3 Months
Showing Closing Date Range from Aug 4 to Nov 2, 2026.
Investor Relations:organon.com/investor-relations
Price & Performance Trajectory
Organon & Co.NYSE: OGN
Latest Close
$13.82
3 Months Updates Trajectory
Showing Closing Date Range from Aug 4 to Nov 2, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOGN session performance
✓ Latest Close USD
$13.82
Latest session close
+$0.26vs period start
Period Return % % GAIN
+1.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.85 / $13.54
Period range envelope
$0.31channel spread
Total Volume SHARES
161.00M
Period turnover
Avg: 2.60M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 02, 2026 | $13.82 | -0.14% | $13.85 | $13.82 | 2.15M |
| Oct 30, 2026 | $13.84 | +0.22% | $13.84 | $13.81 | 1.85M |
| Oct 29, 2026 | $13.81 | +0.22% | $13.83 | $13.76 | 2.51M |
| Oct 28, 2026 | $13.78 | +0.22% | $13.78 | $13.75 | 3.16M |
| Oct 27, 2026 | $13.75 | +0.07% | $13.78 | $13.74 | 1.87M |
| Oct 26, 2026 | $13.74 | -0.07% | $13.76 | $13.74 | 1.55M |
| Oct 23, 2026 | $13.75 | +0.00% | $13.76 | $13.74 | 1.05M |
| Oct 22, 2026 | $13.75 | +0.00% | $13.76 | $13.74 | 2.55M |
| Oct 21, 2026 | $13.75 | -0.07% | $13.77 | $13.74 | 2.56M |
| Oct 20, 2026 | $13.76 | +0.07% | $13.80 | $13.74 | 2.55M |
| Oct 19, 2026 | $13.75 | -0.07% | $13.77 | $13.72 | 3.25M |
| Oct 16, 2026 | $13.76 | +0.00% | $13.78 | $13.74 | 2.65M |
| Oct 15, 2026 | $13.76 | +0.15% | $13.77 | $13.75 | 1.98M |
| Oct 14, 2026 | $13.74 | -0.22% | $13.77 | $13.74 | 1.81M |
| Oct 13, 2026 | $13.77 | +0.00% | $13.79 | $13.76 | 2.89M |
Page 1 of 5