Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	7.980	8.270	7.900	8.101	8.057	97,407
2026-02-05	8.270	8.445	8.150	8.150	8.105	7,559
2026-02-04	7.990	8.445	7.990	8.342	8.296	16,759
2026-02-03	8.120	8.317	8.000	8.100	8.056	9,249
2026-02-02	8.540	8.540	8.110	8.110	8.066	1,901
2026-01-30	8.520	8.520	8.090	8.481	8.434	7,892
2026-01-29	8.970	8.970	8.591	8.591	8.544	2,851
2026-01-28	8.840	9.035	8.810	9.020	8.971	28,462
2026-01-27	9.168	9.180	8.904	8.938	8.889	7,155
2026-01-26	9.748	9.750	9.117	9.121	9.071	12,984
2026-01-23	9.740	9.901	9.720	9.845	9.791	5,155
2026-01-22	9.800	9.800	9.259	9.540	9.488	14,476
2026-01-21	9.440	9.570	9.110	9.300	9.249	8,678
2026-01-20	8.550	9.625	8.550	9.555	9.503	112,201
2026-01-19	8.710	8.710	8.710	8.710	8.662	0
2026-01-16	8.670	8.770	8.651	8.710	8.662	3,391
2026-01-15	8.580	8.720	8.200	8.655	8.608	56,913
2026-01-14	8.451	8.451	8.451	8.451	8.405	0
2026-01-13	8.290	8.460	8.216	8.451	8.405	20,534
2026-01-12	8.050	8.189	8.012	8.119	8.074	12,190
2026-01-09	8.210	8.210	7.901	7.940	7.897	5,954
2026-01-08	8.310	8.350	8.055	8.345	8.299	44,767
2026-01-07	8.020	8.449	7.960	8.360	8.314	10,989
2026-01-06	7.370	8.062	7.370	8.031	7.987	14,042
2026-01-05	7.180	7.725	7.110	7.679	7.637	4,773
2026-01-02	7.210	7.401	7.170	7.285	7.245	56,162
2025-12-31	7.120	7.212	7.100	7.212	7.173	14,905
2025-12-30	7.100	7.191	7.100	7.191	7.151	101,572
2025-12-29	7.086	7.150	7.040	7.040	7.001	4,659
2025-12-24	7.070	7.131	7.050	7.121	7.082	2,089
2025-12-23	7.010	7.029	6.985	7.000	6.962	836
2025-12-22	6.800	6.993	6.800	6.968	6.930	3,306
2025-12-19	6.800	6.890	6.800	6.839	6.802	7,652
2025-12-18	7.020	7.020	6.770	6.779	6.741	8,183
2025-12-17	6.950	7.111	6.950	7.029	6.990	1,377
2025-12-16	6.949	7.010	6.838	6.910	6.872	3,840
2025-12-15	7.190	7.295	7.165	7.165	7.126	1,108
2025-12-12	7.360	7.390	7.181	7.181	7.142	1,794
2025-12-11	7.340	7.485	7.243	7.331	7.291	2,233
2025-12-10	7.010	7.099	6.970	7.099	7.060	15,134
2025-12-09	7.240	7.245	6.979	7.005	6.967	13,816
2025-12-08	7.140	7.325	7.130	7.281	7.241	4,845
2025-12-05	7.140	7.190	7.060	7.119	7.080	1,080
2025-12-04	7.280	7.280	7.169	7.178	7.139	52,955
2025-12-03	7.530	7.570	7.432	7.450	7.409	8,203
2025-12-02	7.560	7.567	7.369	7.369	7.328	5,668
2025-12-01	7.690	7.790	7.620	7.751	7.709	2,469
2025-11-28	7.770	7.940	7.695	7.720	7.678	13,511
2025-11-27	7.730	7.730	7.730	7.730	7.688	0
2025-11-26	7.440	7.830	7.440	7.730	7.688	3,217
2025-11-25	7.140	7.370	7.140	7.340	7.300	782
2025-11-24	7.210	7.220	6.968	7.040	7.001	9,385
2025-11-21	7.190	7.405	7.160	7.305	7.265	2,451
2025-11-20	7.402	7.405	7.081	7.091	7.052	5,751
2025-11-19	7.750	7.750	7.450	7.465	7.404	1,821
2025-11-18	7.650	7.800	7.620	7.745	7.682	750
2025-11-17	7.900	7.900	7.380	7.665	7.603	3,232
2025-11-14	7.790	7.790	7.475	7.475	7.414	5,007
2025-11-13	7.711	7.840	7.581	7.725	7.662	11,323
2025-11-12	7.452	7.795	7.415	7.735	7.672	25,493

← NewerPage 4 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.