Get the Stockscreener App
14.89
2.62%
-0.40
After Hours:
14.98
0.09
+0.60%
Organon Co Stock (OGN) Price History
The historical daily chart and data for Organon Co stock (OGN), show that the latest closing stock price as of February 06, 2025, is $14.89.
- Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon Co stock price recorded was $10.84 on December 06, 2023. Since then, Organon Co's stock price has risen over 37.43% to $14.89 now.
- The 52-week high stock price for OGN is $23.10, representing a 55.14% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for OGN is $13.87, indicating a -6.85% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Organon Co (OGN) stock in the beginning of 2024 was $31.16. The stock closed the year at $27.93, a loss of over -10.37% for the year.
The table below shows more information about OGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $15.41 | $14.84 | $0.57 | 2,146,491.0 | -2.62% |
| Feb 05, 2025 | $15.36 | $14.71 | $0.65 | 2,468,030.0 | +2.34% |
| Feb 04, 2025 | $15.12 | $14.85 | $0.2699 | 2,353,582.0 | +0.20% |
| Feb 03, 2025 | $15.47 | $14.82 | $0.65 | 3,120,722.0 | -4.18% |
| Jan 31, 2025 | $15.97 | $15.56 | $0.41 | 2,666,182.0 | -2.57% |
| Jan 30, 2025 | $16.17 | $15.87 | $0.30 | 1,652,942.0 | +0.82% |
| Jan 29, 2025 | $16.22 | $15.77 | $0.45 | 1,629,920.0 | -1.37% |
| Jan 28, 2025 | $16.62 | $16.00 | $0.615 | 1,990,711.0 | -1.23% |
| Jan 27, 2025 | $16.28 | $15.86 | $0.42 | 2,460,630.0 | +1.82% |
| Jan 24, 2025 | $16.40 | $15.95 | $0.4539 | 2,106,489.0 | -2.68% |
| Jan 23, 2025 | $16.43 | $15.82 | $0.61 | 2,059,902.0 | +3.40% |
| Jan 22, 2025 | $15.97 | $15.75 | $0.22 | 1,829,429.0 | -0.06% |
| Jan 21, 2025 | $15.96 | $15.29 | $0.6736 | 2,754,102.0 | +0.89% |
| Jan 17, 2025 | $16.23 | $15.74 | $0.49 | 2,853,643.0 | -2.72% |
| Jan 16, 2025 | $16.20 | $15.52 | $0.675 | 2,088,358.0 | +2.86% |
| Jan 15, 2025 | $16.15 | $15.60 | $0.555 | 1,718,662.0 | -0.51% |
| Jan 14, 2025 | $16.05 | $15.73 | $0.32 | 2,484,276.0 | +0.96% |
| Jan 13, 2025 | $15.99 | $15.51 | $0.485 | 2,595,182.0 | -1.20% |
| Jan 10, 2025 | $16.10 | $15.75 | $0.35 | 4,032,280.0 | -0.94% |
| Jan 08, 2025 | $16.02 | $15.24 | $0.785 | 3,873,446.0 | +1.78% |
Organon Co Stock (OGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Organon Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organon Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Organon Co Stock (OGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $15.47 | $14.71 | $0.76 | 12,235,316.0 | -4.31% |
| Jan, 2025 | $16.62 | $14.65 | $1.97 | 49,960,768.0 | +4.29% |
Organon Co Stock (OGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.95 | $13.87 | $2.08 | 77,623,889.0 | -7.75% |
| Nov, 2024 | $18.94 | $14.38 | $4.56 | 61,955,682.0 | -15.50% |
| Oct, 2024 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| Sep, 2024 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| Aug, 2024 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| Jul, 2024 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| Jun, 2024 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| May, 2024 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| Apr, 2024 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| Mar, 2024 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| Feb, 2024 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| Jan, 2024 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
Organon Co Stock (OGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| Nov, 2023 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| Oct, 2023 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| Sep, 2023 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| Aug, 2023 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| Jul, 2023 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| Jun, 2023 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| May, 2023 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| Apr, 2023 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| Mar, 2023 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| Feb, 2023 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| Jan, 2023 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):