Home

Organon & Co. Common Stock (OGN)

14.29
-0.06 (-0.42%)

Organon & Co. is a global healthcare company dedicated to advancing women's health and providing access to essential medicines and health solutions

Focused on a broad range of therapeutic areas, Organon develops and offers a variety of pharmaceuticals, including contraceptives and treatments for conditions affecting women through different life stages. The company aims to address health inequalities and improve patient outcomes by emphasizing innovation and collaboration in the healthcare landscape. With a commitment to empowering women and enhancing their well-being, Organon seeks to create a positive impact on global health.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/202515.0415.0714.2214.355,022,05414.35
2/28/202515.0815.2214.7514.914,600,38914.91
2/27/202515.2715.4414.9615.042,718,02915.04
2/26/202516.0416.1215.3815.482,909,07815.48
2/25/202515.2016.1815.1316.134,443,27716.13
2/24/202515.2915.4015.0415.082,167,45315.08
2/21/202515.7415.7415.3215.493,553,00215.21
2/20/202515.4215.9015.4115.692,212,87515.41
2/19/202515.3915.6715.2615.293,194,93415.01
2/18/202515.6615.7515.2915.483,414,06515.20
2/14/202516.1416.5015.2515.284,425,61315.00
2/13/202515.7317.2315.0016.328,157,17416.02
2/12/202514.8415.1014.6814.703,981,04614.43
2/11/202514.8815.0014.8314.951,704,11414.68
2/10/202514.7015.0614.6615.042,564,10514.77
2/07/202514.9014.9614.5314.622,562,77514.36
2/06/202515.3615.4114.8414.892,204,30714.62
2/05/202515.0115.3614.7115.292,555,57015.01
2/04/202514.9415.1214.8514.942,433,88214.67
2/03/202515.1715.4714.8214.913,146,57014.64
1/31/202515.9015.9715.5615.562,784,90815.28
1/30/202516.0116.1715.8715.971,688,71215.68
1/29/202516.0616.2215.7715.841,659,01715.55
1/28/202516.2516.6216.0016.062,025,72515.77
1/27/202515.9916.2815.8616.262,532,93715.97
1/24/202516.3716.4015.9515.972,174,82715.68
1/23/202515.8416.4315.8216.412,104,30216.11
1/22/202515.7915.9715.7515.871,863,40415.58
1/21/202515.8515.9615.2915.882,786,07815.59
1/17/202516.0916.2315.7415.742,946,57315.46
1/16/202515.6216.2015.5216.182,118,42015.89
1/15/202516.1516.1515.6015.731,742,58615.45
1/14/202515.7916.0515.7315.812,650,67415.52
1/13/202515.8915.9915.5115.662,618,49915.38
1/10/202515.9116.1015.7515.854,074,19215.56
1/08/202515.6516.0215.2416.003,903,94115.71
1/07/202515.5715.9715.5215.722,642,02515.44
1/06/202515.5516.0415.3215.484,139,99015.20
1/03/202514.9615.4614.8515.442,194,06915.16
1/02/202515.0115.0414.6514.962,382,22314.69
12/31/202414.640.0014.9214.92014.65
12/30/202414.9514.9714.6014.642,490,01614.38
12/27/202414.9015.1414.8115.062,588,62214.79
12/26/202414.6715.0114.6514.952,198,30714.68
12/24/202414.6814.8114.5114.731,141,10214.46
12/23/202414.5114.7413.8714.704,392,59314.43
12/20/202414.5414.9114.4114.5831,638,80414.32
12/19/202414.5314.7914.3814.532,773,51414.26
12/18/202414.8015.1514.5014.513,182,05014.25
12/17/202414.5614.8114.5314.773,483,24314.50
12/16/202415.2315.4114.5614.584,447,06814.32
12/13/202415.2715.4014.7515.305,316,88515.02
12/12/202415.6515.9515.3215.353,832,75215.07
12/11/202415.1415.7815.0215.684,160,97615.40
12/10/202415.0015.6314.8015.124,003,42914.85
12/09/202415.1615.3015.0115.053,120,53214.78
12/06/202415.6715.7515.0615.122,755,43114.85
12/05/202415.3715.6915.2615.562,092,04115.28