Free Trial

Organon & Co. (OGN) Stock Chart & Stock Price History

→ Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad)
Free OGN Stock Alerts
$20.75
+0.08 (+0.39%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

Organon & Co. Stock Price Performance

5 Day
Performance
-0.98%
1 Month
Performance
+1.62%
3 Month
Performance
+12.47%
6 Month
Performance
+88.29%
Year-To-Date
Performance
+43.90%
1 Year
Performance
+4.64%
Receive OGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Organon & Co. and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

OGN Stock Chart for Monday, June, 10, 2024

OGN Chart by TradingView

Organon & Co. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$20.67$20.75
+0.39%		$20.81$20.32834,743 shs$5.34 billion
06/06/2024$20.96$20.67
-1.36%		$21.02$20.55951,905 shs$5.32 billion
06/05/2024$20.87$20.96
+0.41%		$21.02$20.701.03 million shs$5.39 billion
06/04/2024$21.39$20.87
-2.41%		$21.46$20.801.34 million shs$5.37 billion
06/03/2024$21.33$21.39
+0.26%		$21.78$21.091.29 million shs$5.50 billion
05/31/2024$20.94$21.33
+1.89%		$21.42$20.911.98 million shs$5.49 billion
05/30/2024$20.56$20.94
+1.82%		$21.01$20.521.78 million shs$5.38 billion
05/29/2024$20.98$20.56
-2.00%		$20.91$20.421.45 million shs$5.29 billion
05/28/2024$20.99$20.98
-0.05%		$21.16$20.861.19 million shs$5.40 billion
05/27/2024$20.99$20.99$21.47$20.901.04 million shs$5.40 billion
05/24/2024$21.35$21.00
-1.64%		$21.45$20.901.04 million shs$5.40 billion
05/23/2024$21.96$21.35
-2.78%		$21.88$21.301.68 million shs$5.49 billion
05/22/2024$21.84$21.96
+0.55%		$21.98$21.641.39 million shs$5.65 billion
05/21/2024$21.77$21.84
+0.34%		$21.88$21.631.53 million shs$5.62 billion
05/20/2024$21.80$21.77
-0.16%		$21.85$21.591.24 million shs$5.60 billion
05/17/2024$21.52$21.80
+1.28%		$21.98$21.431.67 million shs$5.61 billion
05/16/2024$21.65$21.52
-0.60%		$21.67$21.171.83 million shs$5.57 billion
05/15/2024$21.35$21.65
+1.41%		$21.72$21.252.64 million shs$5.57 billion
05/14/2024$20.95$21.35
+1.91%		$21.56$21.142.14 million shs$5.49 billion
05/13/2024$20.42$20.95
+2.60%		$21.08$20.471.93 million shs$5.39 billion
05/10/2024$20.52$20.42
-0.49%		$20.75$20.301.33 million shs$5.25 billion
05/09/2024$20.37$20.52
+0.74%		$20.68$20.112.02 million shs$5.28 billion
05/08/2024$20.40$20.37
-0.15%		$20.51$20.102.11 million shs$5.24 billion
05/07/2024$20.68$20.40
-1.35%		$20.96$20.372.44 million shs$5.25 billion
05/06/2024$19.61$20.68
+5.46%		$20.79$19.593.18 million shs$5.32 billion
05/03/2024$19.50$19.61
+0.56%		$20.30$19.413.22 million shs$5.04 billion
05/02/2024$18.84$19.50
+3.50%		$19.89$18.114.58 million shs$5.01 billion
05/01/2024$18.61$18.84
+1.24%		$19.12$18.592.40 million shs$4.85 billion
04/30/2024$18.90$18.61
-1.53%		$18.92$18.562.34 million shs$4.79 billion
04/29/2024$18.55$18.90
+1.89%		$19.04$18.692.16 million shs$4.86 billion
04/26/2024$18.43$18.55
+0.65%		$18.68$18.332.05 million shs$4.74 billion
04/25/2024$18.71$18.43
-1.52%		$18.73$18.201.54 million shs$4.71 billion
04/24/2024$18.52$18.71
+1.03%		$18.75$18.112.00 million shs$4.78 billion
04/23/2024$18.00$18.52
+2.89%		$18.54$17.821.70 million shs$4.73 billion
04/22/2024$17.82$18.00
+1.01%		$18.11$17.791.48 million shs$4.60 billion
04/19/2024$17.86$17.82
-0.22%		$18.03$17.383.61 million shs$4.56 billion
04/18/2024$17.87$17.86
-0.06%		$18.24$17.812.13 million shs$4.57 billion
04/17/2024$17.80$17.87
+0.39%		$17.92$17.432.80 million shs$4.55 billion
04/16/2024$17.71$17.80
+0.51%		$17.92$17.382.50 million shs$4.55 billion
04/15/2024$17.45$17.71
+1.49%		$17.92$17.582.66 million shs$4.53 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$18.27$17.45
-4.49%		$18.24$17.332.71 million shs$4.46 billion
04/11/2024$18.18$18.27
+0.50%		$18.47$17.931.85 million shs$4.67 billion
04/10/2024$18.41$18.18
-1.25%		$18.22$18.002.57 million shs$4.65 billion
04/09/2024$18.16$18.41
+1.38%		$18.43$18.101.64 million shs$4.71 billion
04/08/2024$17.86$18.16
+1.68%		$18.18$17.671.29 million shs$4.64 billion
04/05/2024$17.87$17.86
-0.06%		$18.02$17.522.01 million shs$4.57 billion
04/04/2024$17.91$17.87
-0.22%		$18.23$17.871.44 million shs$4.57 billion
04/03/2024$18.13$17.91
-1.21%		$18.20$17.862.06 million shs$4.58 billion
04/02/2024$18.50$18.13
-2.00%		$18.33$18.041.56 million shs$4.63 billion
04/01/2024$18.80$18.50
-1.60%		$18.83$18.341.48 million shs$4.73 billion
03/29/2024$18.80$18.80$18.93$18.432.25 million shs$4.81 billion
03/28/2024$18.45$18.80
+1.90%		$18.93$18.432.25 million shs$4.81 billion
03/27/2024$18.12$18.45
+1.82%		$18.50$18.181.65 million shs$4.72 billion
03/26/2024$17.82$18.12
+1.71%		$18.19$17.861.80 million shs$4.63 billion
03/25/2024$17.78$17.82
+0.20%		$17.88$17.601.50 million shs$4.55 billion
03/22/2024$18.30$17.78
-2.84%		$18.61$17.671.86 million shs$4.55 billion
03/21/2024$18.15$18.30
+0.83%		$18.52$18.211.61 million shs$4.68 billion
03/20/2024$17.93$18.15
+1.23%		$18.18$17.601.78 million shs$4.64 billion
03/19/2024$17.81$17.93
+0.67%		$18.07$17.622.38 million shs$4.58 billion
03/18/2024$18.28$17.81
-2.57%		$18.31$17.572.96 million shs$4.55 billion
03/15/2024$18.36$18.28
-0.44%		$18.38$18.064.27 million shs$4.67 billion
03/14/2024$18.55$18.36
-1.02%		$18.63$18.032.26 million shs$4.69 billion
03/13/2024$18.27$18.55
+1.53%		$18.61$18.232.80 million shs$4.74 billion
03/12/2024$18.34$18.27
-0.38%		$18.48$18.251.68 million shs$4.67 billion
03/11/2024$18.45$18.34
-0.60%		$18.74$18.271.81 million shs$4.69 billion

Related Companies:
This page (NYSE:OGN) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored