Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	23.415	23.421	22.999	22.999	19.956	328
2023-04-03	23.610	23.818	23.299	23.299	20.217	1,982
2023-03-31	23.350	23.551	23.342	23.551	20.435	760
2023-03-30	22.913	23.192	22.861	23.001	19.957	227
2023-03-29	22.508	22.595	22.492	22.595	19.605	370
2023-03-28	22.076	22.080	22.039	22.039	19.123	450
2023-03-27	22.150	22.150	22.009	22.120	19.193	2,123
2023-03-24	21.115	21.500	21.030	21.500	18.655	236
2023-03-23	21.950	21.989	21.415	21.415	18.582	1,156
2023-03-22	22.405	22.480	22.091	22.091	19.168	12,356
2023-03-21	22.545	22.712	22.292	22.292	19.343	5,866
2023-03-20	22.000	22.270	21.895	22.120	19.193	974
2023-03-17	21.690	21.758	21.672	21.678	18.810	13,794
2023-03-16	21.350	21.730	21.000	21.730	18.855	2,254
2023-03-15	21.410	21.605	21.239	21.270	18.456	1,493
2023-03-14	22.422	22.422	21.785	21.785	18.903	2,580
2023-03-13	22.305	22.680	22.305	22.509	19.531	829
2023-03-10	23.260	23.260	22.690	22.699	19.696	2,434
2023-03-09	23.468	23.658	23.468	23.658	20.528	1,022
2023-03-08	23.698	23.870	23.698	23.870	20.712	908
2023-03-07	23.920	23.920	23.862	23.862	20.705	1,820
2023-03-06	24.620	24.908	24.528	24.528	21.283	616
2023-03-03	24.405	24.735	24.280	24.735	21.462	18
2023-03-02	24.050	24.131	23.970	24.118	20.927	526
2023-03-01	24.500	24.733	24.500	24.502	21.260	1,080
2023-02-28	25.100	25.100	25.100	25.100	21.779	1,000
2023-02-27	25.830	25.830	25.711	25.711	22.309	2,224
2023-02-24	25.842	25.842	25.462	25.475	22.104	261
2023-02-23	26.927	26.927	26.520	26.520	22.768	605
2023-02-22	27.180	27.232	27.177	27.191	23.345	1,981
2023-02-21	26.019	26.728	25.940	26.710	22.931	1,227
2023-02-20	25.825	25.825	25.825	25.825	22.171	0
2023-02-17	24.281	25.825	24.281	25.825	22.171	3,315
2023-02-16	27.390	27.390	24.950	25.352	21.765	3,808
2023-02-15	29.532	29.532	29.532	29.532	25.354	0
2023-02-14	29.532	29.532	29.532	29.532	25.354	26
2023-02-13	28.900	29.030	28.900	29.030	24.923	3
2023-02-10	28.990	29.028	28.935	28.935	24.841	608
2023-02-09	29.170	29.170	29.170	29.170	25.043	2
2023-02-08	29.768	29.768	29.768	29.768	25.557	0
2023-02-07	29.423	29.768	29.423	29.768	25.557	925
2023-02-06	29.375	29.378	29.309	29.378	25.222	132
2023-02-03	30.370	30.370	29.880	29.880	25.653	235
2023-02-02	30.290	30.290	30.246	30.246	25.967	1,248
2023-02-01	29.980	30.201	29.980	30.201	25.928	411
2023-01-31	29.635	29.635	29.630	29.630	25.438	2
2023-01-30	30.070	30.070	30.070	30.070	25.816	0
2023-01-27	30.120	30.120	30.070	30.070	25.816	0
2023-01-26	30.810	30.810	30.810	30.810	26.451	0
2023-01-25	31.320	31.320	30.810	30.810	26.451	755
2023-01-24	31.700	31.700	31.700	31.700	27.215	4
2023-01-23	31.625	32.030	31.625	32.030	27.499	174
2023-01-20	31.653	31.653	31.653	31.653	27.175	0
2023-01-19	31.653	31.653	31.653	31.653	27.175	350
2023-01-18	32.360	32.360	32.360	32.360	27.782	408
2023-01-17	32.140	32.228	31.935	32.105	27.563	248
2023-01-16	31.981	31.981	31.981	31.981	27.456	0
2023-01-13	31.430	31.981	31.430	31.981	27.456	97
2023-01-12	30.708	30.708	30.708	30.708	26.364	30
2023-01-11	30.100	30.344	30.100	30.344	26.051	191

← NewerPage 16 of 22 · 1,271 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.