NYSE · OGN

Organon & Co.

Healthcare · Drug Manufacturers - General

$13.79

Down-$0.04 (-0.29%)

Updated Nov 6, 2026, 2:56 AM

SID Score

5.6/10

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 Nov 5, 2026

Daily close

View OHLC price history

OGN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$13.86	$13.86	$13.79	$13.79	3.76M
Nov 4, 2026	$13.833	$13.88	$13.83	$13.83	2.65M
Nov 3, 2026	$13.83	$13.85	$13.825	$13.85	3.66M
Nov 2, 2026	$13.85	$13.85	$13.82	$13.82	2.15M
Oct 30, 2026	$13.83	$13.84	$13.805	$13.84	1.85M
Oct 29, 2026	$13.76	$13.83	$13.76	$13.81	2.51M
Oct 28, 2026	$13.75	$13.78	$13.75	$13.78	3.16M
Oct 27, 2026	$13.74	$13.78	$13.74	$13.75	1.87M
Oct 26, 2026	$13.75	$13.76	$13.74	$13.74	1.55M
Oct 23, 2026	$13.74	$13.76	$13.74	$13.75	1.05M
Oct 22, 2026	$13.75	$13.76	$13.74	$13.75	2.55M
Oct 21, 2026	$13.75	$13.77	$13.74	$13.75	2.56M
Oct 20, 2026	$13.75	$13.80	$13.74	$13.76	2.55M
Oct 19, 2026	$13.77	$13.77	$13.715	$13.75	3.25M
Oct 16, 2026	$13.77	$13.78	$13.74	$13.76	2.65M
Oct 15, 2026	$13.75	$13.77	$13.75	$13.76	1.98M
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