NYSE · OGN

Organon & Co.

Healthcare · Drug Manufacturers - General

$13.76

Up+$0.00 (+0.00%)

Updated Sep 1, 2026, 8:29 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

OGN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

OGN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$13.76	$13.77	$13.75	$13.76	4.05M
Aug 28, 2026	$13.76	$13.77	$13.76	$13.76	2.71M
Aug 27, 2026	$13.76	$13.77	$13.76	$13.76	3.19M
Aug 26, 2026	$13.74	$13.77	$13.74	$13.77	4.15M
Aug 25, 2026	$13.74	$13.76	$13.74	$13.75	3.56M
Aug 24, 2026	$13.73	$13.76	$13.72	$13.75	4.58M
Aug 21, 2026	$13.74	$13.76	$13.73	$13.75	1.77M
Aug 20, 2026	$13.70	$13.74	$13.70	$13.74	4.05M
Aug 19, 2026	$13.71	$13.74	$13.69	$13.73	3.31M
Aug 18, 2026	$13.70	$13.72	$13.665	$13.68	2.16M
Aug 17, 2026	$13.71	$13.72	$13.69	$13.70	2.32M
Aug 14, 2026	$13.69	$13.72	$13.69	$13.72	2.11M
Aug 13, 2026	$13.71	$13.72	$13.66	$13.72	2.08M
Aug 12, 2026	$13.65	$13.70	$13.65	$13.66	5.61M
Aug 11, 2026	$13.61	$13.66	$13.61	$13.65	2.69M
Aug 10, 2026	$13.56	$13.63	$13.56	$13.62	1.46M
Aug 7, 2026	$13.57	$13.61	$13.55	$13.60	3.33M
Aug 6, 2026	$13.58	$13.58	$13.54	$13.55	1.88M
Aug 5, 2026	$13.56	$13.58	$13.56	$13.57	2.15M
Aug 4, 2026	$13.57	$13.57	$13.55	$13.56	1.61M
Aug 3, 2026	$13.57	$13.57	$13.545	$13.56	1.91M