| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $5.97 | $6.37 | $5.90 | $6.36 | 7,153,016 |
March 2026 | $7.10 | $7.24 | $5.69 | $5.99 | 73,523,329 |
February 2026 | $8.51 | $8.51 | $6.48 | $7.29 | 92,362,300 |
January 2026 | $7.23 | $9.92 | $7.13 | $8.52 | 135,060,700 |
December 2025 | $7.66 | $7.79 | $6.73 | $7.15 | 98,582,900 |
November 2025 | $6.73 | $7.84 | $6.30 | $7.69 | 124,933,300 |
October 2025 | $10.63 | $11.23 | $6.15 | $6.72 | 147,372,100 |
September 2025 | $9.30 | $10.89 | $9.11 | $10.63 | 78,535,600 |
August 2025 | $9.72 | $10.24 | $8.25 | $9.37 | 99,934,800 |
July 2025 | $9.53 | $10.36 | $9.33 | $9.63 | 80,620,500 |
June 2025 | $9.08 | $10.28 | $8.76 | $9.61 | 79,920,500 |
May 2025 | $10.08 | $10.78 | $7.95 | $9.15 | 182,930,800 |
April 2025 | $14.75 | $14.76 | $10.35 | $12.81 | 95,552,500 |
March 2025 | $14.90 | $15.93 | $13.99 | $14.75 | 84,179,100 |
February 2025 | $14.75 | $16.76 | $14.13 | $14.77 | 62,958,000 |
January 2025 | $14.60 | $16.16 | $14.25 | $15.13 | 51,033,100 |
December 2024 | $15.41 | $15.51 | $13.49 | $14.51 | 93,611,700 |
November 2024 | $17.68 | $18.10 | $13.99 | $15.43 | 63,448,300 |
October 2024 | $18.25 | $18.30 | $16.34 | $17.95 | 49,350,500 |
September 2024 | $21.09 | $21.42 | $18.11 | $18.28 | 37,020,800 |
August 2024 | $20.71 | $22.07 | $16.73 | $21.36 | 44,618,300 |
July 2024 | $19.62 | $21.31 | $18.22 | $20.60 | 31,451,600 |
June 2024 | $20.08 | $20.52 | $18.68 | $19.51 | 28,447,200 |
May 2024 | $17.30 | $20.71 | $16.83 | $20.10 | 44,821,600 |
April 2024 | $17.48 | $17.70 | $16.11 | $17.30 | 46,485,400 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
