Organon & Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	13.540	13.540	13.540	13.540	13.520	0
2026-07-28	13.515	13.550	13.515	13.540	13.520	3,856
2026-07-27	13.660	13.660	13.520	13.533	13.514	235
2026-07-24	13.565	13.580	13.540	13.550	13.530	3,447
2026-07-23	13.510	13.550	13.510	13.550	13.530	66
2026-07-22	13.600	13.600	13.510	13.523	13.503	127
2026-07-21	13.500	13.530	13.500	13.530	13.510	286
2026-07-20	13.440	13.520	13.440	13.520	13.500	798
2026-07-17	13.480	13.530	13.480	13.530	13.510	139
2026-07-16	13.490	13.510	13.490	13.500	13.480	117
2026-07-15	13.490	13.500	13.490	13.490	13.470	63
2026-07-14	13.530	13.530	13.500	13.510	13.490	2,723
2026-07-13	13.521	13.530	13.490	13.500	13.480	3,234
2026-07-10	13.498	13.500	13.480	13.500	13.480	3,680
2026-07-09	13.540	13.540	13.540	13.540	13.520	0
2026-07-08	13.540	13.540	13.540	13.540	13.520	0
2026-07-07	13.570	13.570	13.510	13.540	13.520	4,479
2026-07-06	13.660	13.660	13.510	13.510	13.490	236
2026-07-03	13.531	13.531	13.531	13.531	13.511	0
2026-07-02	13.586	13.590	13.530	13.531	13.511	321
2026-07-01	13.520	13.600	13.510	13.580	13.560	2,084
2026-06-30	13.500	13.540	13.490	13.510	13.490	635
2026-06-29	13.520	13.550	13.490	13.510	13.490	973
2026-06-26	13.450	13.490	13.450	13.490	13.470	151
2026-06-25	13.480	13.495	13.460	13.480	13.460	313
2026-06-24	13.450	13.470	13.440	13.470	13.450	45
2026-06-23	13.450	13.450	13.380	13.450	13.430	388
2026-06-22	13.380	13.550	13.380	13.400	13.381	2,381
2026-06-19	13.450	13.450	13.450	13.450	13.430	0
2026-06-18	13.450	13.450	13.450	13.450	13.430	0
2026-06-17	13.409	13.450	13.409	13.450	13.430	173
2026-06-16	13.451	13.451	13.430	13.440	13.420	2,813
2026-06-15	13.500	13.570	13.410	13.460	13.440	528
2026-06-12	13.460	13.460	13.460	13.460	13.440	0
2026-06-11	13.370	13.460	13.370	13.460	13.440	494
2026-06-10	13.400	13.420	13.400	13.400	13.381	439
2026-06-09	13.340	13.442	13.340	13.410	13.391	502
2026-06-08	13.390	13.410	13.370	13.380	13.361	1,420
2026-06-05	13.399	13.400	13.330	13.400	13.381	202
2026-06-04	13.440	13.440	13.370	13.391	13.371	5,924
2026-06-03	13.310	13.450	13.310	13.395	13.376	345
2026-06-02	13.365	13.390	13.360	13.360	13.341	7,071
2026-06-01	13.480	13.480	13.310	13.370	13.351	1,483
2026-05-29	13.350	13.390	13.350	13.370	13.351	545
2026-05-28	13.369	13.390	13.360	13.370	13.351	2,505
2026-05-27	13.490	13.490	13.260	13.410	13.391	2,459
2026-05-26	13.440	13.440	13.440	13.440	13.420	0
2026-05-22	13.300	13.460	13.300	13.440	13.420	4,149
2026-05-21	13.441	13.441	13.441	13.441	13.421	0
2026-05-20	13.450	13.450	13.300	13.441	13.421	2,363
2026-05-19	13.440	13.450	13.350	13.440	13.420	1,545
2026-05-18	13.350	13.350	13.350	13.350	13.331	0
2026-05-15	13.340	13.370	13.340	13.350	13.331	911
2026-05-14	13.341	13.341	13.341	13.341	13.321	0
2026-05-13	13.180	13.341	13.180	13.341	13.321	1,669
2026-05-12	13.290	13.351	13.280	13.301	13.282	805
2026-05-11	13.380	13.380	13.000	13.320	13.301	3,788
2026-05-08	13.320	13.360	13.290	13.310	13.271	8,958
2026-05-07	13.340	13.420	13.340	13.350	13.311	2,905
2026-05-06	13.360	13.400	13.330	13.400	13.360	6,418

← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0200 USD
2026-05-11	0.0200 USD
2026-02-23	0.0200 USD
2025-11-20	0.0200 USD
2025-08-15	0.0200 USD
2025-05-12	0.0200 USD
2025-02-21	0.2800 USD
2024-11-12	0.2800 USD
2024-08-16	0.2800 USD
2024-05-10	0.2800 USD
2024-02-23	0.2800 USD
2023-11-10	0.2800 USD
2023-08-17	0.2800 USD
2023-05-12	0.2800 USD
2023-02-24	0.2800 USD
2022-11-10	0.2800 USD
2022-08-12	0.2800 USD
2022-05-13	0.2800 USD
2022-02-25	0.2800 USD
2021-11-19	0.2800 USD
2021-08-20	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.