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 & Co (OGN.US) Share Price

Price $9.36 on 14-08-2025 at 08:23:57
Change $0.00 0%
Buy $9.49
Sell $9.24
Last Trade: -
Day's Volume: 0
Last Close: $9.36
Open: $9.085
ISIN: US68622V1061
Day's Range $0.00 - $0.00
52wk Range: $8.235 - $10.50
Market Capitalisation: $2.35b
VWAP: $0.00
Shares in Issue: 259.97m

Organon & Co (OGN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Organon & Co trades

Organon & Co (OGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Aug 2025 (Wed) 9.085 9.42 9.01 9.36 243,704
12th Aug 2025 (Tue) 9.09 9.25 8.985 9.05 243,242
11th Aug 2025 (Mon) 9.23 9.35 8.935 9.01 288,745
8th Aug 2025 (Fri) 9.155 9.305 9.01 9.22 343,367
7th Aug 2025 (Thu) 8.80 9.20 8.645 9.11 378,358
6th Aug 2025 (Wed) 8.42 8.79 8.32 8.72 622,310
5th Aug 2025 (Tue) 10.255 10.255 8.38 8.40 929,350
4th Aug 2025 (Mon) 9.79 9.865 9.56 9.67 460,532
1st Aug 2025 (Fri) 9.81 9.85 9.53 9.75 141,083
31st Jul 2025 (Thu) 9.96 10.04 9.655 9.70 206,227
30th Jul 2025 (Wed) 10.255 10.38 10.03 10.04 183,638
29th Jul 2025 (Tue) 9.85 10.15 9.78 10.14 238,658
28th Jul 2025 (Mon) 10.14 10.175 9.94 9.97 167,155
25th Jul 2025 (Fri) 10.095 10.215 10.01 10.21 159,125
24th Jul 2025 (Thu) 10.04 10.15 9.96 10.07 206,667
23rd Jul 2025 (Wed) 9.88 10.22 9.88 10.10 280,916
22nd Jul 2025 (Tue) 9.57 9.835 9.51 9.82 321,582
21st Jul 2025 (Mon) 9.63 9.68 9.405 9.45 270,945
18th Jul 2025 (Fri) 9.735 9.78 9.40 9.46 224,400
17th Jul 2025 (Thu) 9.55 9.69 9.53 9.64 295,516
16th Jul 2025 (Wed) 9.64 9.80 9.56 9.63 209,093
15th Jul 2025 (Tue) 9.86 9.86 9.55 9.56 207,441
14th Jul 2025 (Mon) 9.88 10.005 9.77 9.81 121,236
See more Organon & Co price history
FTSE 100 Latest
Value9,158.25
Change-6.98

Login to your account

Forgot Password?

Not Registered