Organon & Co. Common Stock (OGN)

Historical Prices For Organon & Co. Common Stock (OGN)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	9.21	9.51	8.98	9.44	4,175,459	9.44
6/02/2025	9.15	9.26	8.82	9.25	5,600,065	9.25
5/30/2025	9.40	9.45	9.17	9.22	5,303,688	9.22
5/29/2025	9.20	9.62	9.07	9.54	6,851,097	9.54
5/28/2025	9.12	9.23	8.91	9.15	4,644,205	9.15
5/27/2025	8.88	9.35	8.76	9.14	6,116,811	9.14
5/23/2025	8.49	8.74	8.23	8.69	5,397,108	8.69
5/22/2025	8.38	8.74	8.33	8.69	6,621,949	8.69
5/21/2025	8.70	8.70	8.29	8.43	4,466,941	8.43
5/20/2025	9.05	9.16	8.68	8.76	5,277,581	8.76
5/19/2025	8.66	9.04	8.60	9.00	4,431,562	9.00
5/16/2025	8.91	9.04	8.76	9.04	4,971,504	9.04
5/15/2025	8.09	8.95	8.03	8.77	9,407,617	8.77
5/14/2025	8.41	8.41	8.01	8.04	6,429,321	8.04
5/13/2025	8.71	8.75	8.36	8.44	7,474,002	8.44
5/12/2025	8.75	9.22	8.54	8.71	9,047,996	8.71
5/09/2025	9.10	9.13	8.71	8.71	3,912,947	8.69
5/08/2025	8.78	9.18	8.67	9.02	5,162,939	9.00
5/07/2025	9.14	9.16	8.53	8.76	9,070,561	8.74
5/06/2025	8.61	9.27	8.05	9.13	19,104,301	9.11
5/05/2025	9.36	9.41	8.63	8.72	14,584,743	8.70
5/02/2025	9.61	9.75	9.18	9.59	13,591,028	9.57
5/01/2025	10.18	10.88	9.25	9.45	31,033,614	9.43
4/30/2025	13.05	13.07	12.81	12.93	5,422,288	12.90
4/29/2025	12.60	13.24	12.32	13.16	5,584,393	13.13
4/28/2025	12.26	12.81	12.26	12.72	3,627,972	12.69
4/25/2025	12.04	12.26	11.91	12.20	2,732,313	12.17
4/24/2025	11.68	12.16	11.44	12.12	6,000,017	12.09
4/23/2025	11.57	11.73	11.40	11.49	5,495,241	11.46
4/22/2025	10.72	11.43	10.60	11.24	5,427,011	11.21
4/21/2025	11.04	11.10	10.45	10.63	4,494,047	10.61
4/17/2025	10.96	11.22	10.88	11.12	2,927,652	11.09
4/16/2025	11.00	11.21	10.75	10.82	3,123,057	10.80
4/15/2025	11.28	11.31	10.96	11.05	3,133,748	11.02
4/14/2025	11.37	11.66	11.10	11.30	3,536,959	11.27
4/11/2025	11.51	11.54	10.94	11.18	5,061,915	11.15
4/10/2025	12.40	12.42	11.24	11.43	4,332,012	11.40
4/09/2025	11.52	12.71	11.05	12.64	7,090,022	12.61
4/08/2025	12.87	13.00	11.47	11.65	7,722,940	11.62
4/07/2025	12.76	13.13	12.15	12.52	4,624,330	12.49
4/04/2025	14.08	14.25	13.05	13.05	5,007,562	13.02
4/03/2025	14.61	14.70	14.13	14.45	3,051,894	14.42
4/02/2025	14.04	14.76	13.90	14.72	3,452,798	14.69
4/01/2025	14.89	14.90	14.10	14.13	3,700,222	14.10
3/31/2025	14.36	14.94	14.32	14.89	2,784,251	14.86
3/28/2025	14.49	14.56	14.34	14.51	1,867,807	14.48
3/27/2025	14.67	14.81	14.40	14.56	2,356,089	14.53
3/26/2025	14.64	14.77	14.43	14.71	3,151,602	14.68
3/25/2025	15.33	15.36	14.68	14.72	3,417,540	14.69
3/24/2025	15.47	15.85	15.18	15.33	3,460,001	15.29
3/21/2025	15.52	15.68	15.25	15.39	20,289,048	15.35
3/20/2025	15.78	15.79	15.43	15.60	2,950,221	15.56
3/19/2025	15.67	15.88	15.52	15.79	2,361,508	15.75
3/18/2025	15.63	15.77	15.31	15.70	2,334,121	15.66
3/17/2025	15.42	15.79	15.30	15.62	3,220,045	15.58
3/14/2025	14.95	15.41	14.81	15.31	3,034,354	15.27
3/13/2025	15.03	15.46	14.86	14.96	3,445,134	14.93
3/12/2025	15.40	15.50	15.00	15.00	3,544,640	14.97
3/11/2025	15.70	15.74	15.35	15.60	3,803,914	15.56
3/10/2025	15.36	16.08	15.33	15.73	3,986,982	15.69
3/07/2025	14.85	15.62	14.70	15.44	3,852,447	15.40
3/06/2025	14.31	14.90	14.26	14.86	2,343,789	14.83
3/05/2025	14.45	14.61	14.26	14.45	2,912,428	14.42
3/04/2025	14.20	14.57	14.13	14.29	4,038,423	14.26