Organon & Co. historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.