Organon & Co. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-29	18.515	18.515	18.515	18.515	17.955
2024-11-28	18.515	18.515	18.515	18.515	17.955
2024-11-27	18.515	18.515	18.515	18.515	17.955
2024-11-26	18.515	18.515	18.515	18.515	17.955
2024-11-25	18.515	18.515	18.515	18.515	17.955
2024-11-22	18.515	18.515	18.515	18.515	17.955
2024-11-21	18.515	18.515	18.515	18.515	17.955
2024-11-20	18.515	18.515	18.515	18.515	17.955
2024-11-19	18.515	18.515	18.515	18.515	17.955
2024-11-18	18.515	18.515	18.515	18.515	17.955
2024-11-15	18.515	18.515	18.515	18.515	17.955
2024-11-14	18.515	18.515	18.515	18.515	17.955
2024-11-13	18.515	18.515	18.515	18.515	17.955
2024-11-12	18.515	18.515	18.515	18.515	17.955
2024-11-11	18.515	18.515	18.515	18.515	17.684
2024-11-08	18.515	18.515	18.515	18.515	17.684
2024-11-07	18.515	18.515	18.515	18.515	17.684
2024-11-06	18.515	18.515	18.515	18.515	17.684
2024-11-05	18.515	18.515	18.515	18.515	17.684
2024-11-04	18.515	18.515	18.515	18.515	17.684
2024-11-01	18.515	18.515	18.515	18.515	17.684
2024-10-31	18.515	18.515	18.515	18.515	17.684
2024-10-30	18.515	18.515	18.515	18.515	17.684
2024-10-29	18.515	18.515	18.515	18.515	17.684
2024-10-28	18.515	18.515	18.515	18.515	17.684
2024-10-25	18.515	18.515	18.515	18.515	17.684
2024-10-24	18.515	18.515	18.515	18.515	17.684
2024-10-23	18.515	18.515	18.515	18.515	17.684
2024-10-22	18.515	18.515	18.515	18.515	17.684
2024-10-21	18.515	18.515	18.515	18.515	17.684
2024-10-18	18.515	18.515	18.515	18.515	17.684
2024-10-17	18.515	18.515	18.515	18.515	17.684
2024-10-16	18.515	18.515	18.515	18.515	17.684
2024-10-15	18.515	18.515	18.515	18.515	17.684
2024-10-14	18.515	18.515	18.515	18.515	17.684
2024-10-11	18.515	18.515	18.515	18.515	17.684
2024-10-10	18.515	18.515	18.515	18.515	17.684
2024-10-09	18.515	18.515	18.515	18.515	17.684
2024-10-08	18.515	18.515	18.515	18.515	17.684
2024-10-07	18.515	18.515	18.515	18.515	17.684
2024-10-04	18.515	18.515	18.515	18.515	17.684
2024-10-03	18.515	18.515	18.515	18.515	17.684
2024-10-02	18.515	18.515	18.515	18.515	17.684
2024-10-01	18.515	18.515	18.515	18.515	17.684
2024-09-30	18.515	18.515	18.515	18.515	17.684
2024-09-27	18.515	18.515	18.515	18.515	17.684
2024-09-26	18.515	18.515	18.515	18.515	17.684
2024-09-25	18.515	18.515	18.515	18.515	17.684
2024-09-24	18.515	18.515	18.515	18.515	17.684
2024-09-23	18.515	18.515	18.515	18.515	17.684
2024-09-20	18.515	18.515	18.515	18.515	17.684
2024-09-19	18.515	18.515	18.515	18.515	17.684
2024-09-18	18.515	18.515	18.515	18.515	17.684
2024-09-17	18.515	18.515	18.515	18.515	17.684
2024-09-16	18.515	18.515	18.515	18.515	17.684
2024-09-13	18.515	18.515	18.515	18.515	17.684
2024-09-12	18.515	18.515	18.515	18.515	17.684
2024-09-11	18.515	18.515	18.515	18.515	17.684
2024-09-10	18.515	18.515	18.515	18.515	17.684
2024-09-09	18.515	18.515	18.515	18.515	17.684

← NewerPage 9 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.