Organon & Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.760	13.770	13.750	13.770	13.770	37
2026-10-20	13.730	13.770	13.730	13.770	13.770	46
2026-10-19	13.740	13.770	13.720	13.720	13.720	1,036
2026-10-16	13.760	13.780	13.760	13.770	13.770	66
2026-10-15	13.740	13.770	13.730	13.760	13.760	2,066
2026-10-14	13.765	13.780	13.760	13.770	13.770	2,588
2026-10-13	13.780	13.780	13.770	13.770	13.770	444
2026-10-12	13.700	13.820	13.700	13.790	13.790	344
2026-10-09	13.769	13.810	13.750	13.810	13.810	327
2026-10-08	13.840	13.840	13.770	13.800	13.800	5,159
2026-10-07	13.728	13.740	13.720	13.740	13.740	161
2026-10-06	13.738	13.738	13.738	13.738	13.738	42
2026-10-05	13.720	13.740	13.710	13.738	13.738	706
2026-10-02	13.760	13.760	13.700	13.710	13.710	1,072
2026-10-01	13.712	13.750	13.710	13.730	13.730	327
2026-09-30	13.745	13.760	13.735	13.741	13.741	1,400
2026-09-29	13.730	13.740	13.723	13.730	13.730	979
2026-09-28	13.790	13.790	13.710	13.721	13.721	110
2026-09-25	13.740	13.740	13.720	13.731	13.731	12
2026-09-24	13.730	13.730	13.730	13.730	13.730	866
2026-09-23	13.712	13.740	13.700	13.730	13.730	190
2026-09-22	13.689	13.700	13.680	13.690	13.690	1,023
2026-09-21	13.740	13.760	13.680	13.760	13.760	1,163

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.