Organon & Co. historical data

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

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
2026-09-18	13.700	13.700	13.680	13.690	13.690	973
2026-09-17	13.690	13.690	13.670	13.680	13.680	7,765
2026-09-16	13.690	13.690	13.660	13.680	13.680	114
2026-09-15	13.655	13.680	13.640	13.680	13.680	2,496
2026-09-14	13.640	13.680	13.640	13.640	13.640	114
2026-09-11	13.640	13.650	13.630	13.644	13.644	897
2026-09-10	13.650	13.680	13.650	13.660	13.660	73,349
2026-09-09	13.780	13.780	13.780	13.780	13.780	1,543
2026-09-08	13.775	13.780	13.760	13.780	13.780	1,122
2026-09-07	13.760	13.760	13.760	13.760	13.760	0
2026-09-04	13.760	13.760	13.760	13.760	13.760	2
2026-09-03	13.760	13.760	13.760	13.760	13.760	13
2026-09-02	13.760	13.770	13.760	13.760	13.760	3,500
2026-09-01	13.758	13.780	13.750	13.770	13.770	399
2026-08-31	13.780	13.780	13.750	13.750	13.750	499
2026-08-28	13.790	13.790	13.760	13.761	13.761	104
2026-08-27	13.750	13.750	13.750	13.750	13.750	1,781
2026-08-26	13.740	13.750	13.740	13.750	13.750	33
2026-08-25	13.750	13.750	13.740	13.740	13.740	392
2026-08-24	13.740	13.740	13.740	13.740	13.740	5,305
2026-08-21	13.731	13.750	13.730	13.740	13.740	168
2026-08-20	13.700	13.700	13.700	13.700	13.700	149
2026-08-19	13.700	13.700	13.700	13.700	13.700	1,317
2026-08-18	13.720	13.720	13.690	13.700	13.700	523
2026-08-17	13.648	13.720	13.648	13.710	13.710	7,903
2026-08-14	13.660	13.720	13.660	13.720	13.720	334
2026-08-13	13.660	13.750	13.660	13.720	13.700	268
2026-08-12	13.650	13.650	13.650	13.650	13.630	116
2026-08-11	13.620	13.650	13.620	13.650	13.630	203
2026-08-10	13.650	13.650	13.560	13.630	13.610	2,381
2026-08-07	13.550	13.550	13.550	13.550	13.530	0
2026-08-06	13.580	13.580	13.550	13.550	13.530	398
2026-08-05	13.550	13.580	13.550	13.574	13.554	875
2026-08-04	13.565	13.570	13.550	13.570	13.550	1,099
2026-08-03	13.660	13.660	13.550	13.560	13.540	594
2026-07-31	13.540	13.540	13.540	13.540	13.520	0
2026-07-30	13.540	13.540	13.540	13.540	13.520	0

Page 1 of 5 · 256 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.