Organon & Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.360	13.400	13.330	13.400	13.360	6,418
2026-05-05	13.220	13.320	13.220	13.320	13.281	1,569
2026-05-04	13.200	13.300	13.200	13.260	13.221	5,698
2026-05-01	13.350	13.350	13.240	13.290	13.251	2,452
2026-04-30	13.270	13.382	13.270	13.290	13.251	3,797
2026-04-29	13.300	13.350	13.280	13.310	13.271	8,587
2026-04-28	13.100	13.340	13.100	13.280	13.241	24,379
2026-04-27	10.975	10.975	10.975	10.975	10.943	0
2026-04-24	9.010	11.290	9.010	10.975	10.943	177,430
2026-04-23	9.090	9.100	8.500	8.545	8.520	8,852

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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