Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.480	9.540	9.315	9.385	9.309	4,787
2025-08-15	9.460	9.560	9.341	9.455	9.378	2,623
2025-08-14	9.400	9.400	9.199	9.220	9.125	3,758
2025-08-13	9.120	9.370	9.039	9.265	9.170	547
2025-08-12	9.190	9.239	9.019	9.109	9.015	1,136
2025-08-11	9.210	9.210	8.989	8.989	8.896	341
2025-08-08	9.015	9.192	9.010	9.141	9.047	1,624
2025-08-07	8.810	8.920	8.698	8.905	8.813	2,759
2025-08-06	8.410	8.520	8.379	8.460	8.373	6,496
2025-08-05	9.800	10.500	8.468	8.739	8.649	73,068
2025-08-04	9.780	9.800	9.560	9.740	9.640	3,639
2025-08-01	9.600	9.810	9.571	9.662	9.563	1,324
2025-07-31	10.010	10.010	9.775	9.775	9.674	666
2025-07-30	10.260	10.285	10.199	10.251	10.145	666
2025-07-29	9.830	10.058	9.810	10.052	9.949	5,514
2025-07-28	10.180	10.180	10.031	10.031	9.927	3,957
2025-07-25	10.062	10.119	10.060	10.095	9.991	7,374
2025-07-24	9.990	10.155	9.990	10.061	9.957	1,367
2025-07-23	9.880	10.211	9.880	10.181	10.076	1,385
2025-07-22	9.510	9.725	9.510	9.725	9.625	694
2025-07-21	9.530	9.640	9.469	9.469	9.372	5,323
2025-07-18	9.750	9.750	9.440	9.440	9.343	903
2025-07-17	9.550	9.665	9.500	9.605	9.506	1,126
2025-07-16	9.640	9.760	9.610	9.705	9.605	1,119
2025-07-15	9.808	9.808	9.559	9.595	9.496	855
2025-07-14	9.900	9.909	9.799	9.799	9.698	501
2025-07-11	9.830	9.848	9.800	9.825	9.724	1,094
2025-07-10	9.938	10.105	9.928	10.105	10.001	5,528
2025-07-09	10.070	10.172	9.919	10.021	9.918	464
2025-07-08	9.740	10.225	9.740	9.855	9.754	1,781
2025-07-07	9.900	9.959	9.819	9.925	9.823	757
2025-07-04	9.979	9.979	9.979	9.979	9.876	0
2025-07-03	10.190	10.246	9.979	9.979	9.876	868
2025-07-02	9.750	10.249	9.750	10.180	10.075	1,973
2025-07-01	9.690	10.431	9.637	10.021	9.918	3,460
2025-06-30	9.880	9.890	9.685	9.685	9.585	16,360
2025-06-27	9.980	10.125	9.855	9.855	9.754	1,398
2025-06-26	10.110	10.165	10.081	10.091	9.987	964
2025-06-25	9.970	9.989	9.870	9.951	9.849	1,086
2025-06-24	9.850	10.013	9.830	9.872	9.770	7,529
2025-06-23	9.500	9.775	9.465	9.642	9.543	10,355
2025-06-20	9.980	9.980	9.600	9.729	9.629	3,921
2025-06-19	9.980	9.980	9.980	9.980	9.877	0
2025-06-18	9.735	9.985	9.735	9.980	9.877	1,118
2025-06-17	10.066	10.099	9.941	9.941	9.838	3,019
2025-06-16	10.150	10.279	10.102	10.235	10.130	18,222
2025-06-13	9.810	10.202	9.810	10.191	10.086	4,228
2025-06-12	9.996	10.335	9.996	10.221	10.116	2,628
2025-06-11	10.120	10.270	10.031	10.031	9.928	9,399
2025-06-10	9.880	10.215	9.738	10.109	10.005	6,470
2025-06-09	9.620	9.980	9.600	9.912	9.810	9,736
2025-06-06	9.300	9.620	9.282	9.491	9.394	1,167
2025-06-05	9.540	9.547	9.178	9.205	9.110	8,500
2025-06-04	9.496	9.762	9.450	9.700	9.600	6,424
2025-06-03	9.000	9.490	9.000	9.412	9.315	4,856
2025-06-02	9.150	9.150	8.840	9.029	8.936	3,250
2025-05-30	9.470	9.470	9.190	9.270	9.175	4,497
2025-05-29	9.200	9.600	9.200	9.482	9.384	4,609
2025-05-28	9.090	9.200	8.971	8.988	8.895	1,007
2025-05-27	8.750	9.319	8.750	9.291	9.196	10,583

← NewerPage 6 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.