Organon & Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	13.400	13.540	13.220	13.490	12.309	3,392
2023-12-18	13.110	13.222	12.900	13.159	12.007	4,484
2023-12-15	12.800	13.360	12.750	13.020	11.880	5,568
2023-12-14	12.810	13.000	12.629	12.739	11.624	11,329
2023-12-13	11.446	11.801	11.338	11.801	10.768	3,575
2023-12-12	11.220	11.618	10.980	11.550	10.539	6,443
2023-12-11	11.070	11.350	11.070	11.140	10.165	4,117
2023-12-08	11.340	11.446	10.979	10.988	10.026	7,806
2023-12-07	10.985	11.470	10.985	11.452	10.449	2,317
2023-12-06	11.270	11.280	10.935	10.995	10.032	3,534
2023-12-05	11.720	11.790	11.245	11.330	10.338	4,447
2023-12-04	10.890	11.770	10.890	11.699	10.675	4,121
2023-12-01	11.300	11.699	11.221	11.649	10.629	3,668
2023-11-30	11.430	11.500	11.235	11.285	10.297	5,413
2023-11-29	11.275	11.431	11.275	11.399	10.401	2,162
2023-11-28	11.300	11.545	11.300	11.439	10.437	9,895
2023-11-27	11.330	11.360	11.191	11.325	10.334	3,876
2023-11-24	11.289	11.410	11.245	11.339	10.346	1,270
2023-11-23	11.240	11.240	11.240	11.240	10.256	0
2023-11-22	11.140	11.271	11.072	11.240	10.256	6,401
2023-11-21	11.180	11.180	11.060	11.060	10.092	2,141
2023-11-20	11.230	11.300	11.135	11.170	10.192	2,989
2023-11-17	11.110	11.220	11.070	11.168	10.190	1,365
2023-11-16	11.475	11.590	10.920	10.955	9.996	5,628
2023-11-15	11.390	11.700	11.390	11.640	10.621	4,823
2023-11-14	11.290	11.700	11.178	11.501	10.494	15,251
2023-11-13	11.010	11.290	10.975	11.055	10.087	403
2023-11-10	11.250	11.250	10.940	11.079	10.109	1,180
2023-11-09	11.972	12.000	11.445	11.489	10.227	6,705
2023-11-08	12.480	12.480	12.045	12.328	10.975	1,178
2023-11-07	12.449	12.665	12.190	12.555	11.177	1,561
2023-11-06	13.090	13.140	12.571	12.581	11.200	5,159
2023-11-03	13.000	13.610	12.818	13.300	11.840	4,325
2023-11-02	14.277	14.490	12.680	12.890	11.475	14,997
2023-11-01	14.692	14.810	14.615	14.615	13.011	4,114
2023-10-31	15.000	15.000	14.668	14.760	13.140	423
2023-10-30	15.118	15.200	14.705	14.885	13.251	795
2023-10-27	15.250	15.290	14.970	14.995	13.349	3,049
2023-10-26	15.609	15.650	15.371	15.380	13.692	445
2023-10-25	15.662	15.662	15.469	15.655	13.936	3,091
2023-10-24	15.518	15.781	15.490	15.735	14.008	761
2023-10-23	15.705	15.782	15.600	15.750	14.021	1,021
2023-10-20	16.010	16.135	16.009	16.030	14.270	768
2023-10-19	16.240	16.240	16.058	16.058	14.295	813
2023-10-18	16.420	16.430	16.089	16.230	14.448	128
2023-10-17	16.660	16.830	16.660	16.685	14.853	82
2023-10-16	17.495	17.659	16.735	16.831	14.983	3,334
2023-10-13	16.530	17.219	16.530	17.219	15.328	597
2023-10-12	17.030	17.030	16.640	16.652	14.824	163
2023-10-11	17.370	17.370	17.180	17.180	15.294	2,116
2023-10-10	17.050	17.499	17.050	17.290	15.392	249
2023-10-09	16.759	16.969	16.561	16.969	15.106	1,287
2023-10-06	16.031	16.450	15.990	16.450	14.644	695
2023-10-05	16.340	16.380	16.129	16.129	14.358	13,185
2023-10-04	16.240	16.338	16.123	16.325	14.533	649
2023-10-03	16.601	16.601	16.198	16.230	14.448	780
2023-10-02	17.230	17.278	16.721	16.810	14.965	1,164
2023-09-29	17.250	17.360	17.200	17.308	15.408	547
2023-09-28	16.620	16.985	16.459	16.928	15.070	1,149
2023-09-27	17.150	17.170	16.555	16.589	14.768	8,215

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0200 USD
2026-05-11	0.0200 USD
2026-02-23	0.0200 USD
2025-11-20	0.0200 USD
2025-08-15	0.0200 USD
2025-05-12	0.0200 USD
2025-02-21	0.2800 USD
2024-11-12	0.2800 USD
2024-08-16	0.2800 USD
2024-05-10	0.2800 USD
2024-02-23	0.2800 USD
2023-11-10	0.2800 USD
2023-08-17	0.2800 USD
2023-05-12	0.2800 USD
2023-02-24	0.2800 USD
2022-11-10	0.2800 USD
2022-08-12	0.2800 USD
2022-05-13	0.2800 USD
2022-02-25	0.2800 USD
2021-11-19	0.2800 USD
2021-08-20	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.