stockNYSE: OGN • 6 Months Updates
Organon & Co. (OGN) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:organon.com/investor-relations
Price & Performance Trajectory
Organon & Co.NYSE: OGN
Latest Close
$13.76
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOGN session performance
✓ Latest Close USD
$13.76
Latest session close
+$4.5vs period start
Period Return % % GAIN
+48.6%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.83 / $8.51
Period range envelope
$5.32channel spread
Total Volume SHARES
604.66M
Period turnover
Avg: 4.88M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 12, 2026 | $13.77 | -0.29% | $13.80 | $13.76 | 932.3K |
| 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 |
Page 1 of 9