Free Trial

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

Organon & Co. logo
$8.74 -0.26 (-2.89%)
Closing price 05/20/2025 03:58 PM Eastern
Extended Trading
$8.80 +0.06 (+0.74%)
As of 08:36 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Organon & Co. Stock Price Performance

The Organon & Co. (OGN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 59.98%, with a year-to-date return of -41.42%. In the past month, the stock has decreased 18.09%, reflecting recent market activity.

As of the latest close, Organon & Co. traded at $8.74 with a market cap of $2.27 billion and volume of 5.28 million shares.

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.

5 Day
Performance
-3.15%
1 Month
Performance
-18.09%
3 Month
Performance
-43.49%
Year-To-Date
Performance
-41.42%
1 Year
Performance
-59.98%

OGN Stock Chart for Wednesday, May, 21, 2025

Organon & Co. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$9.00$8.74
-2.89%
$9.16$8.685.28 million shs$2.27 billion
05/19/2025$9.02$9.00
-0.27%
$9.05$8.604.43 million shs$2.34 billion
05/16/2025$8.81$9.02
+2.43%
$9.05$8.764.96 million shs$2.35 billion
05/15/2025$8.05$8.81
+9.44%
$8.95$8.039.40 million shs$2.29 billion
05/14/2025$8.43$8.05
-4.51%
$8.42$8.016.42 million shs$2.09 billion
05/13/2025$8.69$8.43
-3.01%
$8.75$8.367.47 million shs$2.19 billion
05/12/2025$8.72$8.69
-0.32%
$9.22$8.549.04 million shs$2.26 billion
05/09/2025$9.02$8.72
-3.27%
$9.13$8.713.91 million shs$2.27 billion
05/08/2025$8.74$9.02
+3.10%
$9.18$8.675.16 million shs$2.34 billion
05/07/2025$9.15$8.74
-4.44%
$9.16$8.539.07 million shs$2.27 billion
05/06/2025$8.73$9.15
+4.87%
$9.27$8.0519.09 million shs$2.38 billion
05/05/2025$9.60$8.73
-9.11%
$9.41$8.6314.58 million shs$2.27 billion
05/02/2025$9.44$9.60
+1.69%
$9.75$9.1813.58 million shs$2.50 billion
05/01/2025$12.94$9.44
-27.05%
$10.88$9.2531.01 million shs$2.45 billion
04/30/2025$13.21$12.94
-2.01%
$13.08$12.815.42 million shs$3.36 billion
04/29/2025$12.73$13.21
+3.74%
$13.25$12.325.58 million shs$3.41 billion
04/28/2025$12.21$12.73
+4.26%
$12.81$12.263.63 million shs$3.28 billion
04/25/2025$12.12$12.21
+0.78%
$12.26$11.912.73 million shs$3.15 billion
04/24/2025$11.49$12.12
+5.44%
$12.16$11.446.00 million shs$3.13 billion
04/23/2025$11.25$11.49
+2.13%
$11.73$11.405.50 million shs$2.96 billion
04/22/2025$10.67$11.25
+5.44%
$11.43$10.605.43 million shs$2.90 billion
04/21/2025$11.11$10.67
-3.94%
$11.10$10.454.49 million shs$2.75 billion

This page (NYSE:OGN) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners