OGN - Organon & Co.
6.9
-0.290 -4.203%
Share volume: 2,627,508
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$7.19
-0.29
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $7.04 | $7.04 | $7.10 | $7.10 | $6.88 | $6.88 | $6.90 | $6.90 | 2,627,508 | $2,627,508.00 |
| 03-02-2026 | $7.10 | $7.10 | $7.24 | $7.24 | $7.04 | $7.04 | $7.19 | $7.19 | 2,836,736 | $2,836,736.00 |
| 02-27-2026 | $7.21 | $7.21 | $7.34 | $7.34 | $7.08 | $7.08 | $7.29 | $7.29 | 3,740,197 | $3,740,197.00 |
| 02-26-2026 | $7.47 | $7.47 | $7.50 | $7.50 | $7.16 | $7.16 | $7.23 | $7.23 | 4,436,196 | $4,436,196.00 |
| 02-25-2026 | $8.11 | $8.11 | $8.17 | $8.17 | $7.50 | $7.50 | $7.51 | $7.51 | 5,084,041 | $5,084,041.00 |
| 02-24-2026 | $7.86 | $7.86 | $8.24 | $8.24 | $7.86 | $7.86 | $8.14 | $8.14 | 4,680,018 | $4,680,018.00 |
| 02-23-2026 | $8.14 | $8.14 | $8.14 | $8.14 | $7.90 | $7.90 | $7.92 | $7.92 | 4,074,560 | $4,074,560.00 |
| 02-20-2026 | $7.69 | $7.67 | $8.15 | $8.13 | $7.60 | $7.58 | $8.10 | $8.08 | 6,717,747 | $6,717,747.00 |
| 02-19-2026 | $7.44 | $7.42 | $7.57 | $7.55 | $7.41 | $7.39 | $7.52 | $7.50 | 3,046,610 | $3,046,610.00 |
| 02-18-2026 | $7.31 | $7.31 | $7.55 | $7.55 | $7.25 | $7.25 | $7.46 | $7.46 | 3,681,431 | $3,681,431.00 |