Free Trial

Organon & Co. (OGN) Stock Chart & Stock Price History

→ How to Play the AI and Crypto Markets in One Swing (From Weiss Ratings) (Ad)
Free OGN Stock Alerts
$21.62
+0.27 (+1.26%)
(As of 11:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Organon & Co. Stock Price Performance

5 Day
Performance
+4.55%
1 Month
Performance
+20.55%
3 Month
Performance
+14.66%
6 Month
Performance
+84.69%
Year-To-Date
Performance
+48.06%
1 Year
Performance
+2.45%
Receive OGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Organon & Co. and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
Elon Musk just Triggered a BOOM in These Stocks Something strange is happening in the stock market…. This select group of stocks are going absolutely bananas. And it's all because of Elon Musk.
Click here to sign up for our free report & newsletter

OGN Stock Chart for Wednesday, May, 15, 2024

OGN Chart by TradingView

Organon & Co. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$20.95$21.35
+1.91%		$21.56$21.142.14 million shs$5.49 billion
05/13/2024$20.42$20.95
+2.60%		$21.08$20.471.93 million shs$5.39 billion
05/10/2024$20.52$20.42
-0.49%		$20.75$20.301.33 million shs$5.25 billion
05/09/2024$20.37$20.52
+0.74%		$20.68$20.112.02 million shs$5.28 billion
05/08/2024$20.40$20.37
-0.15%		$20.51$20.102.11 million shs$5.24 billion
05/07/2024$20.68$20.40
-1.35%		$20.96$20.372.44 million shs$5.25 billion
05/06/2024$19.61$20.68
+5.46%		$20.79$19.593.18 million shs$5.32 billion
05/03/2024$19.50$19.61
+0.56%		$20.30$19.413.22 million shs$5.04 billion
05/02/2024$18.84$19.50
+3.50%		$19.89$18.114.58 million shs$5.01 billion
05/01/2024$18.61$18.84
+1.24%		$19.12$18.592.40 million shs$4.85 billion
04/30/2024$18.90$18.61
-1.53%		$18.92$18.562.34 million shs$4.79 billion
04/29/2024$18.55$18.90
+1.89%		$19.04$18.692.16 million shs$4.86 billion
04/26/2024$18.43$18.55
+0.65%		$18.68$18.332.05 million shs$4.74 billion
04/25/2024$18.71$18.43
-1.52%		$18.73$18.201.54 million shs$4.71 billion
04/24/2024$18.52$18.71
+1.03%		$18.75$18.112.00 million shs$4.78 billion
04/23/2024$18.00$18.52
+2.89%		$18.54$17.821.70 million shs$4.73 billion
04/22/2024$17.82$18.00
+1.01%		$18.11$17.791.48 million shs$4.60 billion
04/19/2024$17.86$17.82
-0.22%		$18.03$17.383.61 million shs$4.56 billion
04/18/2024$17.87$17.86
-0.06%		$18.24$17.812.13 million shs$4.57 billion
04/17/2024$17.80$17.87
+0.39%		$17.92$17.432.80 million shs$4.55 billion
04/16/2024$17.71$17.80
+0.51%		$17.92$17.382.50 million shs$4.55 billion
04/15/2024$17.45$17.71
+1.49%		$17.92$17.582.66 million shs$4.53 billion
04/12/2024$18.27$17.45
-4.49%		$18.24$17.332.71 million shs$4.46 billion
04/11/2024$18.18$18.27
+0.50%		$18.47$17.931.85 million shs$4.67 billion
04/10/2024$18.41$18.18
-1.25%		$18.22$18.002.57 million shs$4.65 billion
04/09/2024$18.16$18.41
+1.38%		$18.43$18.101.64 million shs$4.71 billion
04/08/2024$17.86$18.16
+1.68%		$18.18$17.671.29 million shs$4.64 billion
04/05/2024$17.87$17.86
-0.06%		$18.02$17.522.01 million shs$4.57 billion
04/04/2024$17.91$17.87
-0.22%		$18.23$17.871.44 million shs$4.57 billion
04/03/2024$18.13$17.91
-1.21%		$18.20$17.862.06 million shs$4.58 billion
04/02/2024$18.50$18.13
-2.00%		$18.33$18.041.56 million shs$4.63 billion
04/01/2024$18.80$18.50
-1.60%		$18.83$18.341.48 million shs$4.73 billion
03/29/2024$18.80$18.80$18.93$18.432.25 million shs$4.81 billion
03/28/2024$18.45$18.80
+1.90%		$18.93$18.432.25 million shs$4.81 billion
03/27/2024$18.12$18.45
+1.82%		$18.50$18.181.65 million shs$4.72 billion
03/26/2024$17.82$18.12
+1.71%		$18.19$17.861.80 million shs$4.63 billion
03/25/2024$17.78$17.82
+0.20%		$17.88$17.601.50 million shs$4.55 billion
03/22/2024$18.30$17.78
-2.84%		$18.61$17.671.86 million shs$4.55 billion
03/21/2024$18.15$18.30
+0.83%		$18.52$18.211.61 million shs$4.68 billion
03/20/2024$17.93$18.15
+1.23%		$18.18$17.601.78 million shs$4.64 billion
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/19/2024$17.81$17.93
+0.67%		$18.07$17.622.38 million shs$4.58 billion
03/18/2024$18.28$17.81
-2.57%		$18.31$17.572.96 million shs$4.55 billion
03/15/2024$18.36$18.28
-0.44%		$18.38$18.064.27 million shs$4.67 billion
03/14/2024$18.55$18.36
-1.02%		$18.63$18.032.26 million shs$4.69 billion
03/13/2024$18.27$18.55
+1.53%		$18.61$18.232.80 million shs$4.74 billion
03/12/2024$18.34$18.27
-0.38%		$18.48$18.251.68 million shs$4.67 billion
03/11/2024$18.45$18.34
-0.60%		$18.74$18.271.81 million shs$4.69 billion
03/08/2024$18.22$18.45
+1.26%		$18.53$18.151.56 million shs$4.72 billion
03/07/2024$17.98$18.22
+1.36%		$18.48$18.001.41 million shs$4.66 billion
03/06/2024$17.75$17.98
+1.30%		$18.04$17.741.66 million shs$4.60 billion
03/05/2024$17.39$17.75
+2.07%		$17.87$17.341.53 million shs$4.54 billion
03/04/2024$17.56$17.39
-1.00%		$17.68$17.291.77 million shs$4.44 billion
03/01/2024$17.41$17.56
+0.86%		$17.60$17.251.55 million shs$4.49 billion
02/29/2024$17.83$17.41
-2.36%		$17.95$17.392.78 million shs$4.45 billion
02/28/2024$18.04$17.83
-1.16%		$17.94$17.662.44 million shs$4.56 billion
02/27/2024$17.64$18.04
+2.27%		$18.27$17.611.93 million shs$4.61 billion
02/26/2024$18.50$17.64
-4.65%		$18.62$17.622.90 million shs$4.51 billion
02/23/2024$18.55$18.50
-0.27%		$18.70$18.052.39 million shs$4.73 billion
02/22/2024$18.53$18.55
+0.11%		$18.67$18.272.28 million shs$4.74 billion
02/21/2024$18.50$18.53
+0.19%		$18.97$18.263.29 million shs$4.74 billion
02/20/2024$18.71$18.50
-1.15%		$18.93$18.383.37 million shs$4.73 billion
02/19/2024$18.71$18.71$18.99$18.353.40 million shs$4.78 billion
02/16/2024$18.62$18.71
+0.48%		$18.99$18.353.40 million shs$4.78 billion
02/15/2024$16.36$18.62
+13.81%		$19.08$17.657.60 million shs$4.76 billion
02/14/2024$16.13$16.36
+1.46%		$16.44$15.933.56 million shs$4.18 billion

Related Companies:
This page (NYSE:OGN) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends