OGN Quote, Trading Chart, Organon & Co.

home / stock / ogn / ogn quote

Stock Information
Company Name: Organon & Co.
Stock Symbol: OGN
Market: NYSE
Website: organon.com
Menu
OGN OGN Quote OGN Short OGN News OGN Articles OGN Message Board
Get OGN Alerts

News, Short Squeeze, Breakout and More Instantly...
OGN Quote
Last:$6.585
Change Percent:-2.95%
Open:$6.66
Previous Close:$6.785
High:$6.67
Low:$6.53
Volume:869,159
Last Trade Date Time:03/06/2026 01:06:27 pm
Quotes are delayed by 15 to 20 minutes.
OGN Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$6.66
Close:$6.785
High:$6.67
Low:$6.53
Volume:869,159
Date:2026-03-05
Open:$6.82
Close:$6.8801
High:$6.98
Low:$6.78
Volume:919,418
Date:2026-03-04
Open:$6.96
Close:$6.9401
High:$7.06
Low:$6.83
Volume:1,142,965
Date:2026-03-03
Open:$7.04
Close:$7.165
High:$7.095
Low:$6.88
Volume:890,498
Date:2026-03-02
Open:$7.1
Close:$7.165
High:$7.215
Low:$7.04
Volume:889,265
Date:2026-02-27
Open:$7.21
Close:$7.185
High:$7.23
Low:$7.08
Volume:1,192,045
Date:2026-02-26
Open:$7.47
Close:$7.775
High:$7.495
Low:$7.18
Volume:1,687,809
Date:2026-02-25
Open:$8.11
Close:$8.155
High:$8.17
Low:$7.705
Volume:2,040,072
Date:2026-02-24
Open:$7.86
Close:$8.075
High:$8.22
Low:$7.86
Volume:1,595,712
Date:2026-02-23
Open:$8.14
Close:$7.925
High:$8.14
Low:$7.925
Volume:1,781,121
Date:2026-02-20
Open:$7.69
Close:$7.52
High:$7.97
Low:$7.6
Volume:2,858,496
Date:2026-02-19
Open:$7.44
Close:$7.465
High:$7.565
Low:$7.41
Volume:1,134,303
Date:2026-02-18
Open:$7.31
Close:$7.315
High:$7.49
Low:$7.25
Volume:1,391,857
Date:2026-02-17
Open:$7.42
Close:$7.42
High:$7.4799
Low:$7.235
Volume:1,428,108
Date:2026-02-13
Open:$7.02
Close:$7
High:$7.295
Low:$6.9725
Volume:1,707,841
Date:2026-02-12
Open:$6.7
Close:$7.68
High:$7.02
Low:$6.5
Volume:6,817,062
Date:2026-02-11
Open:$7.76
Close:$7.925
High:$7.81
Low:$7.67
Volume:1,556,037
Date:2026-02-10
Open:$7.91
Close:$7.8901
High:$8
Low:$7.855
Volume:1,736,582
Date:2026-02-09
Open:$8.14
Close:$8.33
High:$8.215
Low:$7.74
Volume:1,910,920
Date:2026-02-06
Open:$8.16
Close:$8.17
High:$8.375
Low:$7.98
Volume:1,532,928