NYSE · OGN

Organon & Co.

Healthcare · Drug Manufacturers - General

$13.66

Up+$0.02 (+0.15%)

Updated Sep 16, 2026, 5:28 PM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

OGN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

OGN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$13.65	$13.68	$13.65	$13.66	3.59M
Sep 14, 2026	$13.64	$13.67	$13.64	$13.65	1.25M
Sep 11, 2026	$13.65	$13.65	$13.63	$13.64	1.73M
Sep 10, 2026	$13.66	$13.66	$13.63	$13.63	2.08M
Sep 9, 2026	$13.78	$13.78	$13.635	$13.67	5.56M
Sep 8, 2026	$13.77	$13.78	$13.75	$13.75	1.63M
Sep 4, 2026	$13.76	$13.78	$13.76	$13.78	4.87M
Sep 3, 2026	$13.77	$13.78	$13.725	$13.77	3.92M
Sep 2, 2026	$13.77	$13.78	$13.76	$13.77	3.63M
Sep 1, 2026	$13.75	$13.785	$13.75	$13.76	3.44M
Aug 31, 2026	$13.76	$13.77	$13.75	$13.76	4.05M
Aug 28, 2026	$13.76	$13.77	$13.76	$13.76	2.71M
Aug 27, 2026	$13.76	$13.77	$13.76	$13.76	3.19M
Aug 26, 2026	$13.74	$13.77	$13.74	$13.77	4.15M
Aug 25, 2026	$13.74	$13.76	$13.74	$13.75	3.56M
Aug 24, 2026	$13.73	$13.76	$13.72	$13.75	4.58M
Aug 21, 2026	$13.74	$13.76	$13.73	$13.75	1.77M
Aug 20, 2026	$13.70	$13.74	$13.70	$13.74	4.05M
Aug 19, 2026	$13.71	$13.74	$13.69	$13.73	3.31M
Aug 18, 2026	$13.70	$13.72	$13.665	$13.68	2.16M