Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	16.040	16.040	15.445	15.465	15.271	1,323
2025-02-25	15.130	15.961	15.100	15.941	15.741	748
2025-02-24	15.300	15.300	15.060	15.185	14.995	6,765
2025-02-21	15.630	15.780	15.380	15.529	15.335	1,166
2025-02-20	15.660	15.860	15.529	15.621	15.149	6,767
2025-02-19	15.750	15.750	15.289	15.399	14.933	822
2025-02-18	15.280	15.730	15.280	15.555	15.085	5,176
2025-02-17	15.329	15.329	15.329	15.329	14.866	0
2025-02-14	16.390	16.475	15.329	15.329	14.866	5,911
2025-02-13	14.400	17.195	14.400	16.372	15.877	9,820
2025-02-12	14.830	15.089	14.830	14.905	14.454	2,091
2025-02-11	14.920	14.940	14.910	14.910	14.459	38
2025-02-10	14.718	14.955	14.700	14.945	14.493	1,251
2025-02-07	14.900	14.900	14.639	14.639	14.197	4,077
2025-02-06	15.360	15.360	14.979	14.979	14.526	525
2025-02-05	15.010	15.200	14.745	15.200	14.740	1,408
2025-02-04	14.960	15.058	14.910	14.980	14.527	826
2025-02-03	15.152	15.325	14.880	15.082	14.626	6,375
2025-01-31	15.900	15.900	15.611	15.645	15.172	3,632
2025-01-30	15.650	16.145	15.650	16.145	15.657	137
2025-01-29	16.060	16.060	15.920	15.940	15.458	830
2025-01-28	16.250	16.380	16.110	16.161	15.672	550
2025-01-27	15.970	16.080	15.810	15.991	15.507	642
2025-01-24	16.315	16.370	16.091	16.135	15.647	419
2025-01-23	15.910	16.280	15.710	16.280	15.788	954
2025-01-22	15.800	15.940	15.800	15.889	15.408	598
2025-01-21	15.900	15.920	15.360	15.855	15.376	1,072
2025-01-20	16.030	16.030	16.030	16.030	15.546	0
2025-01-17	16.114	16.180	16.030	16.030	15.546	1,601
2025-01-16	15.610	16.015	15.535	16.015	15.531	572
2025-01-15	16.140	16.160	15.620	15.728	15.252	474
2025-01-14	15.900	16.030	15.775	15.890	15.410	7,466
2025-01-13	15.900	15.930	15.510	15.579	15.108	684
2025-01-10	15.910	16.057	15.825	15.825	15.347	4,988
2025-01-09	15.721	15.721	15.721	15.721	15.246	0
2025-01-08	15.340	15.721	15.266	15.721	15.246	2,276
2025-01-07	15.570	15.950	15.570	15.765	15.288	3,914
2025-01-06	15.200	15.990	15.200	15.901	15.420	955
2025-01-03	14.965	15.280	14.900	15.280	14.818	2,191
2025-01-02	15.010	15.050	14.808	14.808	14.360	708
2024-12-31	14.600	15.071	14.600	14.945	14.493	2,011
2024-12-30	14.741	14.950	14.700	14.750	14.304	798
2024-12-27	14.960	15.072	14.880	15.045	14.590	4,261
2024-12-24	14.644	14.790	14.610	14.700	14.256	1,289
2024-12-23	14.550	14.621	13.900	14.550	14.110	3,194
2024-12-20	14.540	14.790	14.475	14.790	14.343	861
2024-12-19	14.480	14.769	14.480	14.665	14.222	1,043
2024-12-18	14.770	15.095	14.770	15.095	14.639	5,003
2024-12-17	14.540	14.771	14.510	14.719	14.274	4,183
2024-12-16	15.230	15.348	14.650	14.765	14.319	3,144
2024-12-13	15.240	15.240	14.778	14.910	14.459	6,658
2024-12-12	18.515	18.515	18.515	18.515	17.955	0
2024-12-11	18.515	18.515	18.515	18.515	17.955	0
2024-12-10	18.515	18.515	18.515	18.515	17.955	0
2024-12-09	18.515	18.515	18.515	18.515	17.955	0
2024-12-06	18.515	18.515	18.515	18.515	17.955	0
2024-12-05	18.515	18.515	18.515	18.515	17.955	0
2024-12-04	18.515	18.515	18.515	18.515	17.955	0
2024-12-03	18.515	18.515	18.515	18.515	17.955	0
2024-12-02	18.515	18.515	18.515	18.515	17.955	0

← NewerPage 8 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.