Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	9.210	9.280	9.120	9.125	9.051	1,473
2025-10-20	9.190	9.310	9.189	9.230	9.155	4,459
2025-10-17	9.420	9.420	9.145	9.145	9.071	2,102
2025-10-16	9.549	9.590	9.189	9.301	9.225	3,271
2025-10-15	9.570	9.699	9.570	9.595	9.517	3,063
2025-10-14	9.480	9.491	9.421	9.475	9.398	951
2025-10-13	9.720	9.772	9.635	9.655	9.576	1,950
2025-10-10	9.910	9.910	9.585	9.585	9.507	6,774
2025-10-09	10.300	10.320	9.775	9.895	9.814	8,219
2025-10-08	10.751	10.751	10.255	10.255	10.172	3,228
2025-10-07	10.880	10.880	10.545	10.608	10.521	3,986
2025-10-06	10.969	11.017	10.870	10.920	10.831	3,631
2025-10-03	11.109	11.280	11.021	11.021	10.931	11,231
2025-10-02	10.895	10.979	10.843	10.935	10.846	1,692
2025-10-01	10.819	11.118	10.750	11.098	11.007	1,651
2025-09-30	10.340	10.615	10.268	10.611	10.524	15,411
2025-09-29	10.240	10.242	10.090	10.242	10.159	1,126
2025-09-26	10.177	10.360	10.140	10.219	10.136	10,898
2025-09-25	10.350	10.370	10.112	10.112	10.030	1,707
2025-09-24	10.560	10.610	10.355	10.445	10.360	2,681
2025-09-23	10.650	10.821	10.643	10.657	10.571	318
2025-09-22	10.390	10.590	10.390	10.590	10.504	3,096
2025-09-19	10.850	10.940	10.405	10.405	10.320	746
2025-09-18	10.415	10.800	10.415	10.790	10.702	1,853
2025-09-17	10.370	10.945	10.360	10.770	10.682	19,166
2025-09-16	10.370	10.511	10.370	10.498	10.412	3,961
2025-09-15	10.700	10.710	10.373	10.373	10.288	396
2025-09-12	10.660	10.672	10.510	10.672	10.585	1,838
2025-09-11	10.270	10.588	10.270	10.565	10.479	3,460
2025-09-10	10.295	10.460	10.155	10.241	10.158	3,450
2025-09-09	10.450	10.560	10.299	10.535	10.449	720
2025-09-08	10.142	10.482	10.030	10.399	10.315	4,240
2025-09-05	9.675	10.305	9.675	10.301	10.217	3,755
2025-09-04	9.820	9.930	9.630	9.658	9.580	3,999
2025-09-03	9.430	9.765	9.370	9.710	9.631	2,401
2025-09-02	9.350	9.360	9.200	9.303	9.227	2,884
2025-09-01	9.355	9.355	9.355	9.355	9.279	0
2025-08-29	9.150	9.405	9.150	9.355	9.279	3,114
2025-08-28	9.139	9.139	9.012	9.012	8.939	2,747
2025-08-27	9.150	9.159	9.070	9.129	9.054	4,225
2025-08-26	9.020	9.100	8.980	9.085	9.011	459
2025-08-22	9.390	9.625	9.360	9.425	9.348	1,886
2025-08-21	9.269	9.390	9.100	9.331	9.255	971
2025-08-20	9.300	9.465	9.300	9.458	9.381	14,740
2025-08-19	9.380	9.380	9.219	9.219	9.144	565

← NewerPage 5 of 22 · 1,269 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.