NYSE · OGN

Organon & Co.

Healthcare · Drug Manufacturers - General

$13.84

Up+$0.03 (+0.22%)

Updated Nov 1, 2026, 7:01 PM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · OGN

OGN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

OGN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 7, 2026	$13.72	$13.79	$13.72	$13.79	2.21M
Oct 6, 2026	$13.74	$13.75	$13.73	$13.74	1.95M
Oct 5, 2026	$13.72	$13.75	$13.70	$13.70	2.88M