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 $6.36 on 03-04-2026 at 22:47:28
Change $0.22 3.46%
Buy $6.36
Sell $6.06
Last Trade: -
Day's Volume: 130,094
Last Close: $6.36
Open: $6.00
ISIN: US68622V1061
Day's Range $5.95 - $6.37
52wk Range: $5.765 - $13.25
Market Capitalisation: $1.60b
VWAP: $6.271459
Shares in Issue: 260.32m

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
3rd Apr 2026 (Fri) 6.00 6.37 5.95 6.36 130,094
2nd Apr 2026 (Thu) 6.00 6.37 5.95 6.36 130,094
1st Apr 2026 (Wed) 5.96 6.16 5.90 6.14 223,309
31st Mar 2026 (Tue) 5.80 6.01 5.77 5.99 46,587
30th Mar 2026 (Mon) 5.91 5.93 5.69 5.70 123,181
27th Mar 2026 (Fri) 6.055 6.14 5.835 5.84 114,248
26th Mar 2026 (Thu) 6.05 6.28 6.015 6.05 92,738
25th Mar 2026 (Wed) 6.20 6.22 6.03 6.10 194,160
24th Mar 2026 (Tue) 6.00 6.22 6.00 6.11 59,719
23rd Mar 2026 (Mon) 6.14 6.165 5.765 6.09 141,976
20th Mar 2026 (Fri) 6.29 6.29 6.02 6.03 53,915
19th Mar 2026 (Thu) 6.21 6.305 6.20 6.27 43,532
18th Mar 2026 (Wed) 6.25 6.28 6.155 6.23 45,464
17th Mar 2026 (Tue) 6.415 6.53 6.32 6.39 107,358
16th Mar 2026 (Mon) 6.39 6.41 6.235 6.34 77,738
13th Mar 2026 (Fri) 6.33 6.47 6.32 6.35 70,643
12th Mar 2026 (Thu) 6.35 6.47 6.28 6.33 101,910
11th Mar 2026 (Wed) 6.40 6.50 6.38 6.40 99,200
10th Mar 2026 (Tue) 6.60 6.62 6.35 6.48 93,143
9th Mar 2026 (Mon) 6.46 6.565 6.345 6.53 96,704
6th Mar 2026 (Fri) 6.65 6.67 6.53 6.56 29,478
5th Mar 2026 (Thu) 6.82 6.975 6.67 6.71 67,343
4th Mar 2026 (Wed) 7.00 7.05 6.83 6.87 167,330
See more Organon & Co price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered