organon stock price june 23, 2011

Sorry, our historical pricing for Organon (OGN) begins on May 14, 2021. The closing price for Organon (OGN) on Friday was $9.60. It was down 3.1% for the day.

DATE OPEN HIGH LOW CLOSE VOLUME
October 10 2025 20:00
$9.60
$9.60
$9.60
$9.60
October 10 2025 19:30
$9.58
$9.63
$9.57
$9.60
700,435
October 10 2025 18:30
$9.59
$9.61
$9.56
$9.58
419,885
October 10 2025 17:30
$9.62
$9.64
$9.57
$9.59
246,595
October 10 2025 16:30
$9.67
$9.70
$9.60
$9.62
227,615
October 10 2025 15:30
$9.67
$9.70
$9.60
$9.68
343,831
October 10 2025 14:30
$9.73
$9.88
$9.67
$9.68
467,837
October 10 2025 13:30
$9.91
$9.91
$9.70
$9.74
332,975
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.