The average closing price for Organon (OGN) between October 10, 2021 and October 10, 2025 is $19.39. It is down 63.2% in that time. The latest price is $9.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 06 2025 | $11.00 | $11.05 | $9.76 | $9.92 | 13,926,000 |
Week of September 29 2025 | $10.24 | $11.29 | $10.07 | $11.01 | 16,951,200 |
Week of September 22 2025 | $10.43 | $10.83 | $10.05 | $10.21 | 14,858,300 |
Week of September 15 2025 | $10.70 | $10.95 | $10.24 | $10.45 | 26,479,700 |
Week of September 08 2025 | $10.23 | $10.72 | $9.98 | $10.65 | 15,618,800 |
Week of September 01 2025 | $9.35 | $10.42 | $9.16 | $10.38 | 15,395,100 |
Week of August 25 2025 | $9.38 | $9.45 | $8.95 | $9.42 | 18,401,300 |
Week of August 18 2025 | $9.48 | $9.64 | $9.15 | $9.43 | 20,256,700 |
Week of August 11 2025 | $9.18 | $9.59 | $8.91 | $9.44 | 18,826,400 |
Week of August 04 2025 | $9.78 | $10.29 | $8.30 | $9.20 | 38,756,800 |
Week of July 28 2025 | $10.15 | $10.37 | $9.51 | $9.73 | 19,193,000 |
Week of July 21 2025 | $9.62 | $10.20 | $9.38 | $10.19 | 17,789,700 |
Week of July 14 2025 | $9.88 | $9.99 | $9.38 | $9.44 | 16,533,600 |
Week of July 07 2025 | $9.88 | $10.24 | $9.69 | $9.92 | 18,793,400 |
Week of June 30 2025 | $9.86 | $10.42 | $9.53 | $9.94 | 15,613,900 |
Week of June 23 2025 | $9.66 | $10.16 | $9.43 | $9.84 | 16,305,400 |
Week of June 16 2025 | $10.06 | $10.27 | $9.58 | $9.73 | 15,400,400 |
Week of June 09 2025 | $9.58 | $10.34 | $9.55 | $10.02 | 19,847,400 |
Week of June 02 2025 | $9.13 | $9.75 | $8.80 | $9.54 | 24,757,800 |
Week of May 26 2025 | $8.86 | $9.59 | $8.74 | $9.20 | 22,923,700 |
Week of May 19 2025 | $8.64 | $9.14 | $8.21 | $8.67 | 26,195,700 |
Week of May 12 2025 | $8.73 | $9.20 | $7.99 | $9.02 | 37,337,300 |
Week of May 05 2025 | $9.32 | $9.37 | $8.01 | $8.67 | 51,838,300 |
Week of April 28 2025 | $12.21 | $13.19 | $9.14 | $9.55 | 59,269,600 |
Week of April 21 2025 | $10.99 | $12.20 | $10.40 | $12.15 | 24,150,200 |
Daily pricing data for Organon dates back to 5/14/2021, and may be incomplete.
