Organon & Co. (OGN) Stock Chart & Stock Price History $9.22 +0.11 (+1.21%) Closing price 08/8/2025 03:59 PM EasternExtended Trading$9.23 +0.01 (+0.11%) As of 08/8/2025 07:56 PM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 54.24%, with a year-to-date return of -38.20%. In the past month, the stock has decreased 7.43%, reflecting recent market activity. As of the latest close, Organon & Co. traded at $9.22 with a market cap of $2.40 billion and volume of 5.25 million shares. Receive OGN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organon & Co. and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.75%1 Month Performance-7.43%3 Month Performance+5.73%Year-To-Date Performance-38.20%1 Year Performance-54.24% OGN Stock Chart for Saturday, August, 9, 2025 OGN Chart by TradingView Organon & Co. Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$9.11$9.22+1.26%$9.31$9.015.25 million shs$2.40 billion08/07/2025$8.72$9.11+4.48%$9.20$8.645.89 million shs$2.27 billion08/06/2025$8.43$8.72+3.38%$8.79$8.317.30 million shs$2.27 billion08/05/2025$9.68$8.43-12.91%$10.31$8.3812.94 million shs$2.19 billion08/04/2025$9.76$9.68-0.82%$9.87$9.567.36 million shs$2.52 billion08/01/2025$9.70$9.76+0.67%$9.87$9.533.69 million shs$2.54 billion07/31/2025$10.06$9.70-3.63%$10.05$9.654.76 million shs$2.52 billion07/30/2025$10.14$10.06-0.83%$10.39$10.024.01 million shs$2.62 billion07/29/2025$9.96$10.14+1.85%$10.15$9.783.82 million shs$2.64 billion07/28/2025$10.18$9.96-2.11%$10.18$9.942.90 million shs$2.59 billion Get the Latest News and Ratings for OGN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Organon & Co. and its competitors with MarketBeat's FREE daily newsletter. 07/25/2025$10.07$10.18+1.08%$10.22$10.002.18 million shs$2.65 billion07/24/2025$10.09$10.07-0.21%$10.16$9.962.84 million shs$2.62 billion07/23/2025$9.81$10.09+2.88%$10.22$9.874.06 million shs$2.62 billion07/22/2025$9.43$9.81+4.03%$9.84$9.514.82 million shs$2.55 billion07/21/2025$9.46$9.43-0.37%$9.68$9.403.90 million shs$2.45 billion07/18/2025$9.64$9.46-1.90%$9.78$9.403.13 million shs$2.46 billion07/17/2025$9.64$9.64+0.08%$9.69$9.533.94 million shs$2.51 billion07/16/2025$9.58$9.64+0.63%$9.81$9.553.36 million shs$2.50 billion07/15/2025$9.83$9.58-2.54%$9.88$9.553.47 million shs$2.49 billion07/14/2025$9.94$9.83-1.16%$10.01$9.772.62 million shs$2.55 billion07/11/2025$10.03$9.94-0.90%$10.06$9.743.57 million shs$2.58 billion07/10/2025$9.96$10.03+0.70%$10.12$9.853.81 million shs$2.61 billion07/09/2025$9.96$9.96$10.20$9.903.64 million shs$2.59 billion07/08/2025$9.74$9.96+2.26%$10.27$9.715.19 million shs$2.59 billion Related Companies BBIO Stock Price Chart VRNA Stock Price Chart BPMC Stock Price Chart ROIV Stock Price Chart GRFS Stock Price Chart LEGN Stock Price Chart ELAN Stock Price Chart RVMD Stock Price Chart RGC Stock Price Chart RYTM Stock Price Chart Receive OGN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organon & Co. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:OGN) was last updated on 8/9/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCrypto bros: Meet your replacementLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Organon & Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Organon & Co. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
