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
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
29th Jun 2026 (Mon) 13.51 13.51 13.51 13.51 6,051
26th Jun 2026 (Fri) 13.49 13.49 13.49 13.49 145
25th Jun 2026 (Thu) 13.48 13.48 13.48 13.48 304
24th Jun 2026 (Wed) 13.47 13.47 13.47 13.47 43
23rd Jun 2026 (Tue) 13.44 13.44 13.44 13.44 384
22nd Jun 2026 (Mon) 13.39 13.39 13.39 13.39 2,463
19th Jun 2026 (Fri) 13.30003 13.30003 13.30003 13.30003 8
18th Jun 2026 (Thu) 13.43 13.43 13.43 13.43 8,057
17th Jun 2026 (Wed) 13.45 13.45 13.45 13.45 295
16th Jun 2026 (Tue) 13.44 13.44 13.44 13.44 2,808
15th Jun 2026 (Mon) 13.43 13.43 13.43 13.43 868
12th Jun 2026 (Fri) 13.46 13.46 13.46 13.46 3,007
11th Jun 2026 (Thu) 13.46 13.46 13.46 13.46 490
10th Jun 2026 (Wed) 13.41 13.41 13.41 13.41 435
9th Jun 2026 (Tue) 13.41 13.41 13.41 13.41 494
FTSE 100 Latest
Value10,901.09
Change33.20