NASDAQ · OGN

Organon & Co.

Healthcare · Drug Manufacturers - General

$13.74

Up+$0.03 (+0.18%)

Updated Oct 15, 2026, 7:50 PM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · OGN

OGN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

OGN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$13.77	$13.77	$13.74	$13.74	1.81M
Oct 13, 2026	$13.77	$13.79	$13.76	$13.77	2.89M
Oct 12, 2026	$13.80	$13.80	$13.76	$13.77	932.35K
Oct 9, 2026	$13.76	$13.83	$13.75	$13.81	3.26M
Oct 8, 2026	$13.78	$13.80	$13.75	$13.75	2.09M
Oct 7, 2026	$13.72	$13.79	$13.72	$13.79	2.21M
Oct 6, 2026	$13.74	$13.75	$13.73	$13.74	1.95M
Oct 5, 2026	$13.72	$13.75	$13.70	$13.70	2.88M
Oct 2, 2026	$13.71	$13.75	$13.71	$13.72	1.92M
Oct 1, 2026	$13.71	$13.74	$13.71	$13.71	2.1M
Sep 30, 2026	$13.74	$13.76	$13.70	$13.70	2.07M
Sep 29, 2026	$13.73	$13.75	$13.72	$13.74	1.63M
Sep 28, 2026	$13.75	$13.75	$13.72	$13.73	1.99M
Sep 25, 2026	$13.74	$13.74	$13.70	$13.73	1.39M
Sep 24, 2026	$13.72	$13.74	$13.72	$13.72	2.22M
Sep 23, 2026	$13.71	$13.74	$13.70	$13.73	983.34K
Sep 22, 2026	$13.70	$13.72	$13.68	$13.70	1.37M
Sep 21, 2026	$13.70	$13.76	$13.67	$13.68	3.12M
Sep 18, 2026	$13.68	$13.70	$13.68	$13.68	4.94M
Sep 17, 2026	$13.67	$13.69	$13.66	$13.69	1.26M
Sep 16, 2026	$13.65	$13.68	$13.65	$13.67	2.07M