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
28th Aug 2026 (Fri) 13.77 13.77 13.77 13.77 99
27th Aug 2026 (Thu) 13.77 13.77 13.77 13.77 1,774
26th Aug 2026 (Wed) 13.75 13.75 13.75 13.75 28
25th Aug 2026 (Tue) 13.74 13.74 13.74 13.74 388
24th Aug 2026 (Mon) 13.74 13.74 13.74 13.74 5,308
21st Aug 2026 (Fri) 13.73 13.73 13.73 13.73 167
20th Aug 2026 (Thu) 13.74 13.74 13.74 13.74 147
19th Aug 2026 (Wed) 13.72 13.72 13.72 13.72 1,319
18th Aug 2026 (Tue) 13.70 13.70 13.70 13.70 516
17th Aug 2026 (Mon) 13.71 13.71 13.71 13.71 7,899
14th Aug 2026 (Fri) 13.72 13.72 13.72 13.72 331
13th Aug 2026 (Thu) 13.72 13.72 13.72 13.72 259
12th Aug 2026 (Wed) 13.67 13.67 13.67 13.67 117
11th Aug 2026 (Tue) 13.65 13.65 13.65 13.65 197
10th Aug 2026 (Mon) 13.63 13.63 13.63 13.63 2,370
7th Aug 2026 (Fri) 13.56 13.56 13.56 13.56 7,241
6th Aug 2026 (Thu) 13.56 13.56 13.56 13.56 389
5th Aug 2026 (Wed) 13.57 13.57 13.57 13.57 873
4th Aug 2026 (Tue) 13.57 13.57 13.57 13.57 1,088
3rd Aug 2026 (Mon) 13.56 13.56 13.56 13.56 876
31st Jul 2026 (Fri) 13.50736 13.50736 13.50736 13.50736 25
30th Jul 2026 (Thu) 13.55 13.55 13.55 13.55 753
29th Jul 2026 (Wed) 13.54 13.54 13.54 13.54 120
28th Jul 2026 (Tue) 13.54 13.54 13.54 13.54 3,852
27th Jul 2026 (Mon) 13.53 13.53 13.53 13.53 230
24th Jul 2026 (Fri) 13.54171 13.54171 13.54171 13.54171 3,434
23rd Jul 2026 (Thu) 13.55 13.55 13.55 13.55 64
22nd Jul 2026 (Wed) 13.53 13.53 13.53 13.53 125
21st Jul 2026 (Tue) 13.52 13.52 13.52 13.52 283
20th Jul 2026 (Mon) 13.52 13.52 13.52 13.52 772
17th Jul 2026 (Fri) 13.53 13.53 13.53 13.53 137
16th Jul 2026 (Thu) 13.51 13.51 13.51 13.51 114
15th Jul 2026 (Wed) 13.50 13.50 13.50 13.50 60
14th Jul 2026 (Tue) 13.51 13.51 13.51 13.51 2,720
13th Jul 2026 (Mon) 13.50 13.50 13.50 13.50 3,233
10th Jul 2026 (Fri) 13.50 13.50 13.50 13.50 3,670
9th Jul 2026 (Thu) 13.51 13.51 13.51 13.51 289
8th Jul 2026 (Wed) 13.50 13.50 13.50 13.50 129
7th Jul 2026 (Tue) 13.54 13.54 13.54 13.54 4,473
6th Jul 2026 (Mon) 13.51 13.51 13.51 13.51 232
3rd Jul 2026 (Fri) 13.40148 13.40148 13.40148 13.40148 0
2nd Jul 2026 (Thu) 13.58 13.58 13.58 13.58 312
1st Jul 2026 (Wed) 13.58 13.58 13.58 13.58 2,068
30th Jun 2026 (Tue) 13.51 13.51 13.51 13.51 631
FTSE 100 Latest
Value10,824.26
Change31.72