Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Organon (0A9W) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2026 (Fri) 13.81 13.81 13.81 13.81 1,199
29th Oct 2026 (Thu) 13.79 13.79 13.79 13.79 16,240
28th Oct 2026 (Wed) 13.76 13.76 13.76 13.76 2,634
27th Oct 2026 (Tue) 13.77931 13.77931 13.77931 13.77931 880
26th Oct 2026 (Mon) 13.75 13.75 13.75 13.75 230
23rd Oct 2026 (Fri) 13.75 13.75 13.75 13.75 236
22nd Oct 2026 (Thu) 13.76 13.76 13.76 13.76 285
21st Oct 2026 (Wed) 13.77 13.77 13.77 13.77 42
20th Oct 2026 (Tue) 13.77 13.77 13.77 13.77 48
19th Oct 2026 (Mon) 13.72 13.72 13.72 13.72 1,033
16th Oct 2026 (Fri) 13.77 13.77 13.77 13.77 73
15th Oct 2026 (Thu) 13.76 13.76 13.76 13.76 2,066
14th Oct 2026 (Wed) 13.76 13.76 13.76 13.76 2,597
13th Oct 2026 (Tue) 13.77 13.77 13.77 13.77 448
12th Oct 2026 (Mon) 13.79 13.79 13.79 13.79 339
9th Oct 2026 (Fri) 13.86887 13.86887 13.86887 13.86887 324
8th Oct 2026 (Thu) 13.80 13.80 13.80 13.80 5,157
7th Oct 2026 (Wed) 13.74 13.74 13.74 13.74 570
6th Oct 2026 (Tue) 13.73 13.73 13.73 13.73 41
5th Oct 2026 (Mon) 13.73 13.73 13.73 13.73 699
2nd Oct 2026 (Fri) 13.71 13.71 13.71 13.71 1,061
1st Oct 2026 (Thu) 13.73 13.73 13.73 13.73 307
30th Sep 2026 (Wed) 13.75 13.75 13.75 13.75 1,399
29th Sep 2026 (Tue) 13.73 13.73 13.73 13.73 979
28th Sep 2026 (Mon) 13.74 13.74 13.74 13.74 104
25th Sep 2026 (Fri) 13.66817 13.66817 13.66817 13.66817 9
24th Sep 2026 (Thu) 13.73 13.73 13.73 13.73 865
23rd Sep 2026 (Wed) 13.72 13.72 13.72 13.72 185
22nd Sep 2026 (Tue) 13.69 13.69 13.69 13.69 1,022
21st Sep 2026 (Mon) 13.76 13.76 13.76 13.76 5,290
18th Sep 2026 (Fri) 13.69 13.69 13.69 13.69 971
17th Sep 2026 (Thu) 13.68 13.68 13.68 13.68 13,936
16th Sep 2026 (Wed) 13.68 13.68 13.68 13.68 109
15th Sep 2026 (Tue) 13.69915 13.69915 13.69915 13.69915 2,492
14th Sep 2026 (Mon) 13.64 13.64 13.64 13.64 106
11th Sep 2026 (Fri) 13.68014 13.68014 13.68014 13.68014 893
10th Sep 2026 (Thu) 13.66 13.66 13.66 13.66 73,344
9th Sep 2026 (Wed) 13.73 13.73 13.73 13.73 1,845
8th Sep 2026 (Tue) 13.78 13.78 13.78 13.78 1,112
7th Sep 2026 (Mon) 13.79673 13.79673 13.79673 13.79673 1
4th Sep 2026 (Fri) 13.78 13.78 13.78 13.78 150
3rd Sep 2026 (Thu) 13.77 13.77 13.77 13.77 25
2nd Sep 2026 (Wed) 13.77 13.77 13.77 13.77 3,491
1st Sep 2026 (Tue) 13.77 13.77 13.77 13.77 381
FTSE 100 Latest
Value10,729.78
Change7.71