Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	8.750	9.319	8.750	9.291	9.196	10,583
2025-05-23	8.490	8.655	8.250	8.655	8.566	3,888
2025-05-22	8.370	8.550	8.341	8.541	8.453	7,180
2025-05-21	8.750	8.750	8.300	8.430	8.343	2,305
2025-05-20	9.050	9.150	8.971	8.980	8.888	2,389
2025-05-19	8.680	9.001	8.580	8.979	8.886	12,400
2025-05-16	8.910	8.991	8.779	8.939	8.847	5,064
2025-05-15	8.120	8.855	8.050	8.831	8.740	52,453
2025-05-14	8.410	8.420	8.085	8.090	8.007	11,348
2025-05-13	8.710	8.710	8.400	8.439	8.352	12,701
2025-05-12	8.800	9.151	8.551	8.762	8.672	8,245
2025-05-09	9.129	9.129	8.829	8.855	8.744	2,741
2025-05-08	8.830	9.155	8.682	8.991	8.879	14,769
2025-05-07	9.080	9.171	9.080	9.171	9.056	19,149
2025-05-06	8.750	8.750	8.069	8.279	8.175	105,033
2025-05-02	9.630	9.740	9.190	9.438	9.320	40,158
2025-05-01	12.350	12.350	9.259	9.469	9.350	91,602
2025-04-30	12.940	12.965	12.825	12.951	12.788	1,137
2025-04-29	12.720	13.118	12.300	13.050	12.886	1,273
2025-04-28	12.288	12.791	12.288	12.605	12.447	2,126
2025-04-25	12.040	12.180	11.910	12.145	11.993	3,628
2025-04-24	11.700	11.911	11.700	11.911	11.761	15,289
2025-04-23	11.600	11.712	11.485	11.535	11.390	6,299
2025-04-22	10.720	11.215	10.680	11.108	10.968	6,338
2025-04-17	10.940	11.100	10.929	11.100	10.961	3,359
2025-04-16	11.170	11.170	10.880	10.895	10.758	21,181
2025-04-15	11.440	11.440	10.969	11.009	10.871	34,120
2025-04-14	11.545	11.750	11.168	11.281	11.140	2,894
2025-04-11	11.300	11.300	10.975	11.295	11.153	8,138
2025-04-10	12.500	12.500	11.340	11.418	11.275	3,853
2025-04-09	11.530	12.484	11.060	12.484	12.328	12,508
2025-04-08	13.130	13.150	11.868	12.070	11.919	23,804
2025-04-07	12.760	12.760	12.184	12.725	12.566	4,931
2025-04-04	14.010	14.080	13.079	13.145	12.980	63,886
2025-04-03	14.610	14.690	14.130	14.451	14.270	1,627
2025-04-02	14.160	14.535	13.950	14.535	14.353	986
2025-04-01	14.623	14.900	14.359	14.359	14.179	1,221
2025-03-31	14.360	14.755	14.360	14.705	14.521	466
2025-03-28	14.570	14.570	14.360	14.410	14.229	8,819
2025-03-27	14.670	14.740	14.430	14.430	14.249	710
2025-03-26	14.640	14.699	14.485	14.678	14.494	1,038
2025-03-25	15.315	15.340	14.830	14.830	14.644	1,665
2025-03-24	15.470	15.770	15.280	15.280	15.089	988
2025-03-21	15.535	15.580	15.530	15.565	15.370	252
2025-03-20	15.780	15.780	15.470	15.640	15.444	1,292
2025-03-19	15.600	15.821	15.590	15.811	15.613	3,064
2025-03-18	15.610	15.660	15.570	15.570	15.375	510
2025-03-17	15.572	15.770	15.449	15.720	15.523	597
2025-03-14	15.150	15.328	14.898	15.301	15.109	271
2025-03-13	15.320	15.370	14.930	15.170	14.980	526
2025-03-12	15.250	15.401	15.039	15.100	14.911	3,814
2025-03-11	15.642	15.642	15.405	15.630	15.435	3,439
2025-03-10	15.650	16.055	15.551	15.551	15.356	7,194
2025-03-07	14.844	15.561	14.844	15.561	15.366	8,147
2025-03-06	14.360	14.581	14.270	14.581	14.398	1,707
2025-03-05	14.580	14.580	14.340	14.389	14.209	125
2025-03-04	14.400	14.502	14.139	14.502	14.320	2,624
2025-03-03	15.020	15.040	14.449	14.479	14.298	2,144
2025-02-28	14.980	15.059	14.759	14.759	14.574	1,290
2025-02-27	15.480	15.480	15.139	15.150	14.960	2,332

← NewerPage 7 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.