Is Organon & Co. (OGN) a Buy, Sell, or Hold?
NYSE : OGN
Organon & Co. — Stock Chart
$13.57 USD
$0.01 (0.11%)
- Volume
- 1.82M
- Average Volume
- 6.44M
- Market Capitalization
- $3.56B
- P/E Ratio
- 17.18
- Dividend Yield
- 0.59%
- Price Target
- $12.00
- Year High
- $13.60
- Year Low
- $5.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.09
- Current Ratio
- $1.95
OGN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-05 | $13.56 | $13.57 | 0.07% | 1.82M |
| 2026-08-04 | $13.57 | $13.56 | -0.07% | 1.61M |
| 2026-08-03 | $13.57 | $13.56 | -0.07% | 1.91M |
| 2026-07-31 | $13.55 | $13.55 | 0.00% | 2.69M |
| 2026-07-30 | $13.55 | $13.55 | 0.00% | 1.8M |
| 2026-07-29 | $13.52 | $13.54 | 0.15% | 2.6M |
| 2026-07-28 | $13.52 | $13.52 | 0.00% | 2.33M |
| 2026-07-27 | $13.52 | $13.54 | 0.15% | 2.65M |
| 2026-07-24 | $13.58 | $13.52 | -0.44% | 3.82M |
| 2026-07-23 | $13.51 | $13.56 | 0.37% | 6.56M |
| 2026-07-22 | $13.52 | $13.52 | 0.00% | 2.49M |
| 2026-07-21 | $13.53 | $13.51 | -0.15% | 1.38M |
| 2026-07-20 | $13.51 | $13.49 | -0.15% | 1.96M |
| 2026-07-17 | $13.49 | $13.52 | 0.22% | 1.59M |
| 2026-07-16 | $13.49 | $13.49 | 0.00% | 2.7M |
| 2026-07-15 | $13.50 | $13.49 | -0.07% | 2.34M |
| 2026-07-14 | $13.50 | $13.50 | 0.00% | 2.04M |
| 2026-07-13 | $13.52 | $13.50 | -0.15% | 1.62M |
| 2026-07-10 | $13.49 | $13.52 | 0.22% | 3.02M |
| 2026-07-09 | $13.50 | $13.49 | -0.07% | 1.13M |
| 2026-07-08 | $13.50 | $13.47 | -0.22% | 4.07M |
| 2026-07-07 | $13.56 | $13.51 | -0.37% | 2.89M |
| 2026-07-06 | $13.55 | $13.56 | 0.07% | 4.29M |
| 2026-07-02 | $13.57 | $13.55 | -0.15% | 1.51M |
| 2026-07-01 | $13.51 | $13.53 | 0.15% | 2.56M |
| 2026-06-30 | $13.50 | $13.54 | 0.30% | 1.83M |
| 2026-06-29 | $13.51 | $13.55 | 0.30% | 1.45M |
| 2026-06-26 | $13.46 | $13.50 | 0.30% | 2.89M |
| 2026-06-25 | $13.49 | $13.47 | -0.15% | 1.29M |
| 2026-06-24 | $13.46 | $13.48 | 0.15% | 3.1M |
| 2026-06-23 | $13.40 | $13.45 | 0.37% | 1.53M |
| 2026-06-22 | $13.42 | $13.40 | -0.15% | 2.22M |
| 2026-06-18 | $13.44 | $13.43 | -0.07% | 5.07M |
| 2026-06-17 | $13.42 | $13.42 | 0.00% | 2.73M |
| 2026-06-16 | $13.44 | $13.42 | -0.15% | 2.59M |
| 2026-06-15 | $13.43 | $13.44 | 0.07% | 2.16M |
| 2026-06-12 | $13.47 | $13.44 | -0.22% | 1.82M |
| 2026-06-11 | $13.40 | $13.45 | 0.37% | 4.19M |
| 2026-06-10 | $13.39 | $13.38 | -0.07% | 1.69M |
| 2026-06-09 | $13.40 | $13.40 | 0.00% | 1.78M |
| 2026-06-08 | $13.40 | $13.39 | -0.07% | 2.76M |
| 2026-06-05 | $13.38 | $13.36 | -0.15% | 2.19M |
| 2026-06-04 | $13.40 | $13.40 | 0.00% | 1.33M |
| 2026-06-03 | $13.36 | $13.40 | 0.30% | 2.57M |
| 2026-06-02 | $13.39 | $13.38 | -0.07% | 2.57M |
| 2026-06-01 | $13.37 | $13.36 | -0.07% | 3.53M |
| 2026-05-29 | $13.35 | $13.34 | -0.07% | 5.42M |
| 2026-05-28 | $13.38 | $13.35 | -0.22% | 3.29M |
| 2026-05-27 | $13.41 | $13.38 | -0.22% | 3.39M |
| 2026-05-26 | $13.44 | $13.41 | -0.22% | 2.67M |
| 2026-05-22 | $13.43 | $13.43 | 0.00% | 2.12M |
| 2026-05-21 | $13.43 | $13.42 | -0.07% | 3.5M |
| 2026-05-20 | $13.43 | $13.46 | 0.22% | 2.47M |
| 2026-05-19 | $13.44 | $13.42 | -0.15% | 2.5M |
| 2026-05-18 | $13.42 | $13.42 | 0.00% | 4.23M |
| 2026-05-15 | $13.37 | $13.40 | 0.22% | 3.28M |
| 2026-05-14 | $13.33 | $13.36 | 0.23% | 3.94M |
| 2026-05-13 | $13.33 | $13.34 | 0.08% | 5.81M |
| 2026-05-12 | $13.34 | $13.31 | -0.22% | 4.86M |
| 2026-05-11 | $13.35 | $13.33 | -0.15% | 4.93M |
| 2026-05-08 | $13.36 | $13.35 | -0.07% | 6.78M |
| 2026-05-07 | $13.37 | $13.32 | -0.37% | 8.09M |
| 2026-05-06 | $13.34 | $13.41 | 0.52% | 8.26M |
| 2026-05-05 | $13.29 | $13.35 | 0.45% | 7.24M |
| 2026-05-04 | $13.29 | $13.26 | -0.23% | 6.41M |
| 2026-05-01 | $13.31 | $13.29 | -0.15% | 9.98M |
| 2026-04-30 | $13.32 | $13.25 | -0.53% | 14.91M |
| 2026-04-29 | $13.34 | $13.34 | 0.00% | 17.21M |
| 2026-04-28 | $13.19 | $13.32 | 0.99% | 36.74M |
| 2026-04-27 | $13.22 | $13.16 | -0.45% | 133.82M |
| 2026-04-24 | $10.75 | $11.26 | 4.74% | 31.88M |
| 2026-04-23 | $9.09 | $8.60 | -5.39% | 4.27M |
| 2026-04-22 | $8.97 | $9.14 | 1.90% | 6.6M |
| 2026-04-21 | $9.26 | $8.84 | -4.54% | 5.6M |
| 2026-04-20 | $9.68 | $9.26 | -4.34% | 7.25M |
| 2026-04-17 | $9.25 | $9.76 | 5.51% | 7M |
| 2026-04-16 | $9.67 | $9.33 | -3.52% | 10.27M |
| 2026-04-15 | $8.72 | $9.21 | 5.62% | 9.64M |
| 2026-04-14 | $8.56 | $8.70 | 1.64% | 6.95M |
| 2026-04-13 | $8.57 | $8.54 | -0.35% | 14.09M |
| 2026-04-10 | $8.01 | $8.83 | 10.24% | 39.48M |
| 2026-04-09 | $5.83 | $6.91 | 18.52% | 10.02M |
| 2026-04-08 | $6.27 | $5.86 | -6.54% | 4.99M |
| 2026-04-07 | $6.00 | $6.12 | 2.00% | 3.02M |
| 2026-04-06 | $6.35 | $6.05 | -4.72% | 2.96M |
| 2026-04-02 | $6.04 | $6.36 | 5.30% | 3.4M |
| 2026-04-01 | $5.97 | $6.14 | 2.85% | 4.47M |
| 2026-03-31 | $5.75 | $5.99 | 4.17% | 3M |
| 2026-03-30 | $5.92 | $5.70 | -3.72% | 3.27M |
| 2026-03-27 | $6.10 | $5.84 | -4.26% | 2.93M |