Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	13.220	13.320	13.220	13.320	13.281	1,569
2026-05-04	13.200	13.300	13.200	13.260	13.221	5,698
2026-05-01	13.350	13.350	13.240	13.290	13.251	2,452
2026-04-30	13.270	13.382	13.270	13.290	13.251	3,797
2026-04-29	13.300	13.350	13.280	13.310	13.271	8,587
2026-04-28	13.100	13.340	13.100	13.280	13.241	24,379
2026-04-27	10.975	10.975	10.975	10.975	10.943	0
2026-04-24	9.010	11.290	9.010	10.975	10.943	177,430
2026-04-23	9.090	9.100	8.500	8.545	8.520	8,852
2026-04-22	9.290	9.360	8.880	9.210	9.183	23,908
2026-04-21	9.320	9.370	8.840	8.860	8.834	32,007
2026-04-20	9.680	9.810	9.300	9.440	9.412	17,426
2026-04-17	9.250	9.250	9.250	9.250	9.223	0
2026-04-16	9.600	9.750	9.220	9.250	9.223	140,929
2026-04-15	8.470	8.470	8.470	8.470	8.445	0
2026-04-14	8.470	8.470	8.470	8.470	8.445	0
2026-04-13	9.300	9.500	8.155	8.470	8.445	821,698
2026-04-10	7.360	8.880	7.360	8.520	8.495	321,196
2026-04-09	5.880	6.830	5.800	6.780	6.760	78,085
2026-04-08	6.320	6.320	5.890	5.940	5.922	12,696
2026-04-07	6.000	6.091	5.960	5.980	5.962	951
2026-04-02	6.120	6.330	5.980	6.240	6.222	3,062
2026-04-01	5.910	6.130	5.910	6.120	6.102	9,082
2026-03-31	5.768	5.920	5.750	5.900	5.883	4,507
2026-03-30	5.880	5.950	5.710	5.710	5.693	4,217
2026-03-27	5.970	6.200	5.895	5.895	5.878	8,780
2026-03-26	6.050	6.270	6.050	6.069	6.051	1,131
2026-03-25	6.220	6.221	6.030	6.039	6.021	6,555
2026-03-24	6.081	6.221	6.005	6.221	6.202	19,873
2026-03-23	6.070	6.250	5.770	6.000	5.982	16,458
2026-03-20	6.340	6.340	6.120	6.120	6.102	2,858
2026-03-19	6.230	6.300	6.200	6.260	6.242	10,092
2026-03-18	6.250	6.390	6.170	6.210	6.192	5,227
2026-03-17	6.490	6.530	6.310	6.420	6.401	5,399
2026-03-16	6.540	6.540	6.235	6.320	6.301	20,355
2026-03-13	6.360	6.470	6.340	6.410	6.391	5,893
2026-03-12	6.330	6.498	6.280	6.360	6.341	4,118
2026-03-11	6.450	6.510	6.370	6.420	6.401	53,680
2026-03-10	6.540	6.630	6.360	6.395	6.376	387,443
2026-03-09	6.550	6.620	6.345	6.345	6.326	515,274
2026-03-06	6.740	6.810	6.555	6.600	6.581	2,705
2026-03-05	6.890	6.948	6.719	6.920	6.900	26,852
2026-03-04	6.980	7.040	6.830	6.880	6.860	8,705
2026-03-03	7.050	7.190	6.900	6.930	6.910	6,642
2026-03-02	7.205	7.205	7.040	7.195	7.174	10,433
2026-02-27	7.250	7.300	7.085	7.210	7.189	5,353
2026-02-26	7.570	7.590	7.180	7.290	7.268	2,897
2026-02-25	8.100	8.170	7.728	7.738	7.715	10,413
2026-02-24	8.061	8.061	8.061	8.061	8.037	0
2026-02-23	8.150	8.150	7.975	8.061	8.037	6,688
2026-02-20	7.900	8.035	7.600	7.900	7.857	21,539
2026-02-19	7.460	7.541	7.390	7.541	7.499	3,574
2026-02-18	7.310	7.491	7.280	7.491	7.450	6,837
2026-02-17	7.410	7.490	7.260	7.260	7.220	63,358
2026-02-16	7.370	7.370	7.370	7.370	7.330	0
2026-02-13	7.311	7.385	7.311	7.370	7.330	10,961
2026-02-12	7.550	7.550	6.500	7.059	7.020	44,534
2026-02-11	7.738	7.800	7.670	7.670	7.628	2,918
2026-02-10	8.000	8.000	7.861	7.961	7.918	40,381
2026-02-09	8.210	8.270	7.751	7.860	7.817	13,714

← NewerPage 3 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.