Organon & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 7.452 | 7.795 | 7.415 | 7.735 | 7.672 | 25,493 |
| 2025-11-11 | 7.640 | 7.658 | 7.299 | 7.510 | 7.449 | 13,627 |
| 2025-11-10 | 7.070 | 7.611 | 6.875 | 7.605 | 7.543 | 51,998 |
| 2025-11-07 | 6.750 | 6.800 | 6.560 | 6.665 | 6.611 | 4,232 |
| 2025-11-06 | 6.350 | 6.601 | 6.350 | 6.601 | 6.548 | 1,629 |
| 2025-11-05 | 6.480 | 6.540 | 6.350 | 6.430 | 6.378 | 12,746 |
| 2025-11-04 | 6.590 | 6.660 | 6.501 | 6.501 | 6.448 | 7,174 |
| 2025-11-03 | 6.790 | 6.910 | 6.597 | 6.759 | 6.704 | 5,584 |
| 2025-10-31 | 6.600 | 6.918 | 6.580 | 6.918 | 6.862 | 26,249 |
| 2025-10-30 | 6.400 | 6.631 | 6.198 | 6.531 | 6.478 | 222,543 |
| 2025-10-29 | 6.700 | 6.834 | 6.425 | 6.425 | 6.373 | 106,436 |
| 2025-10-28 | 7.150 | 7.150 | 6.390 | 6.425 | 6.373 | 166,682 |
| 2025-10-27 | 9.330 | 9.330 | 6.805 | 7.149 | 7.091 | 177,951 |
| 2025-10-24 | 9.110 | 9.275 | 9.030 | 9.219 | 9.144 | 6,055 |
| 2025-10-23 | 8.980 | 9.015 | 8.883 | 8.980 | 8.907 | 12,810 |
| 2025-10-22 | 9.030 | 9.109 | 9.000 | 9.000 | 8.927 | 2,171 |
← NewerPage 5 of 5 · 256 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.