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 & Co (OGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 13.50 13.53 13.485 13.52 95,576
9th Jul 2026 (Thu) 13.50 13.51 13.49 13.49 73,245
8th Jul 2026 (Wed) 13.505 13.51 13.46 13.47 134,040
7th Jul 2026 (Tue) 13.55 13.56 13.495 13.51 270,571
6th Jul 2026 (Mon) 13.56 13.58 13.50 13.56 101,318
3rd Jul 2026 (Fri) 13.57 13.57 13.55 13.55 0
2nd Jul 2026 (Thu) 13.57 13.58 13.525 13.55 135,520
1st Jul 2026 (Wed) 13.53 13.595 13.53 13.53 180,889
30th Jun 2026 (Tue) 13.50 13.55 13.50 13.54 76,970
29th Jun 2026 (Mon) 13.50 13.55 13.50 13.55 64,320
26th Jun 2026 (Fri) 13.47 13.55 13.47 13.50 99,298
25th Jun 2026 (Thu) 13.49 13.49 13.46 13.47 27,169
24th Jun 2026 (Wed) 13.455 13.48 13.445 13.48 53,708
23rd Jun 2026 (Tue) 13.39 13.46 13.39 13.45 96,138
22nd Jun 2026 (Mon) 13.43 13.43 13.39 13.40 153,564
19th Jun 2026 (Fri) 13.43 13.435 13.405 13.43 184,172
18th Jun 2026 (Thu) 13.43 13.435 13.405 13.43 184,172
17th Jun 2026 (Wed) 13.42 13.47 13.42 13.42 135,460
16th Jun 2026 (Tue) 13.45 13.45 13.42 13.42 88,549
15th Jun 2026 (Mon) 13.45 13.46 13.425 13.44 147,963
12th Jun 2026 (Fri) 13.46 13.49 13.435 13.44 142,772
11th Jun 2026 (Thu) 13.41 13.485 13.405 13.45 205,794
10th Jun 2026 (Wed) 13.40 13.42 13.37 13.38 143,549
9th Jun 2026 (Tue) 13.39 13.445 13.385 13.40 59,887
8th Jun 2026 (Mon) 13.40 13.40 13.37 13.39 244,825
5th Jun 2026 (Fri) 13.39 13.40 13.36 13.36 119,436
4th Jun 2026 (Thu) 13.39 13.40 13.39 13.40 67,963
3rd Jun 2026 (Wed) 13.37 13.40 13.37 13.40 179,927
2nd Jun 2026 (Tue) 13.39 13.40 13.36 13.38 111,122
1st Jun 2026 (Mon) 13.38 13.40 13.355 13.36 183,182
29th May 2026 (Fri) 13.36 13.39 13.355 13.34 98,726
28th May 2026 (Thu) 13.38 13.39 13.35 13.35 82,964
27th May 2026 (Wed) 13.40 13.425 13.37 13.38 174,345
26th May 2026 (Tue) 13.44 13.44 13.395 13.41 220,725
25th May 2026 (Mon) 13.45 13.46 13.42 13.43 207,065
22nd May 2026 (Fri) 13.45 13.46 13.42 13.43 207,065
21st May 2026 (Thu) 13.44 13.465 13.42 13.42 197,687
20th May 2026 (Wed) 13.43 13.48 13.42 13.46 336,080
19th May 2026 (Tue) 13.42 13.45 13.42 13.42 162,956
18th May 2026 (Mon) 13.42 13.47 13.405 13.42 252,722
15th May 2026 (Fri) 13.36 13.41 13.34 13.40 203,126
14th May 2026 (Thu) 13.34 13.37 13.325 13.36 337,395
13th May 2026 (Wed) 13.32 13.35 13.30 13.34 247,149
12th May 2026 (Tue) 13.32 13.33 13.28 13.31 318,164
11th May 2026 (Mon) 13.35 13.38 13.31 13.33 184,670
FTSE 100 Latest
Value10,497.29
Change24.84