Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	17.754	17.754	17.325	17.325	15.423	898
2023-09-25	18.078	18.191	17.915	17.955	15.984	2,926
2023-09-22	18.580	18.580	18.335	18.335	16.322	1,021
2023-09-21	18.869	18.889	18.658	18.658	16.610	3,305
2023-09-20	19.130	19.130	19.000	19.070	16.976	1,945
2023-09-19	19.360	19.360	19.078	19.120	17.021	906
2023-09-18	19.500	19.540	19.395	19.460	17.324	220
2023-09-15	19.645	19.645	19.500	19.541	17.396	547
2023-09-14	19.651	19.722	19.625	19.625	17.471	380
2023-09-13	19.325	19.325	19.221	19.221	17.111	1,780
2023-09-12	19.737	19.737	19.421	19.421	17.289	581
2023-09-11	19.350	19.929	19.350	19.849	17.670	1,541
2023-09-08	19.393	19.495	19.379	19.389	17.260	1,198
2023-09-07	19.820	20.000	19.705	19.752	17.584	985
2023-09-06	21.040	21.040	19.848	19.969	17.777	3,195
2023-09-05	22.010	22.010	21.262	21.329	18.988	1,490
2023-09-04	22.029	22.029	22.029	22.029	19.610	0
2023-09-01	22.298	22.300	22.029	22.029	19.610	352
2023-08-31	22.410	22.410	22.150	22.150	19.718	448
2023-08-30	22.192	22.248	22.152	22.235	19.794	261
2023-08-29	22.190	22.195	22.031	22.195	19.758	1,729
2023-08-25	21.768	21.768	21.560	21.585	19.215	132
2023-08-24	21.801	21.801	21.801	21.801	19.408	10
2023-08-23	22.141	22.141	22.019	22.045	19.625	110
2023-08-22	22.431	22.431	22.240	22.240	19.798	1,116
2023-08-21	22.370	22.539	22.370	22.411	19.950	292
2023-08-18	22.295	22.500	22.250	22.500	20.030	402
2023-08-17	22.760	22.860	22.382	22.382	19.925	1,604
2023-08-16	23.078	23.091	22.976	22.976	20.205	1,151
2023-08-15	23.050	23.108	22.965	23.108	20.320	1,867
2023-08-14	23.149	23.149	23.075	23.075	20.291	237
2023-08-11	23.449	23.740	23.449	23.490	20.656	379
2023-08-10	23.697	23.941	23.561	23.615	20.766	1,594
2023-08-09	23.435	23.839	23.411	23.411	20.587	3,129
2023-08-08	22.855	24.049	22.700	23.811	20.939	3,189
2023-08-07	22.108	22.108	21.958	21.958	19.309	238
2023-08-04	21.600	21.700	21.600	21.700	19.082	1
2023-08-03	21.712	21.712	21.710	21.710	19.091	300
2023-08-02	21.525	21.668	21.525	21.668	19.054	110
2023-08-01	21.880	22.020	21.705	21.812	19.181	320
2023-07-31	22.092	22.215	21.860	21.860	19.223	1,852
2023-07-28	22.089	22.151	22.075	22.089	19.424	355
2023-07-27	22.380	22.427	22.161	22.245	19.562	3,833
2023-07-26	21.895	22.200	21.700	22.195	19.518	2,241
2023-07-25	21.389	21.471	21.389	21.471	18.881	600
2023-07-24	21.226	21.819	21.226	21.688	19.072	1,226
2023-07-21	20.980	21.115	20.903	21.062	18.521	232
2023-07-20	20.936	21.138	20.906	21.045	18.506	3,266
2023-07-19	20.775	20.860	20.646	20.860	18.344	3,602
2023-07-18	20.661	20.661	20.382	20.382	17.923	1,160
2023-07-17	20.170	20.410	20.150	20.410	17.947	2,504
2023-07-14	20.710	20.775	20.320	20.525	18.049	1,174
2023-07-13	20.366	20.531	20.366	20.521	18.046	118
2023-07-12	21.050	21.150	20.420	20.430	17.966	963
2023-07-11	20.517	20.961	20.517	20.862	18.345	2,866
2023-07-10	19.975	20.250	19.975	20.205	17.768	1,613
2023-07-07	19.923	20.371	19.903	20.371	17.914	11,988
2023-07-06	20.238	20.238	20.132	20.169	17.736	2,880
2023-07-05	20.129	20.732	20.129	20.635	18.146	121
2023-07-04	20.589	20.589	20.589	20.589	18.105	0

← NewerPage 14 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.