Organon & Co. Common Stock (OGN)

Historical Prices For Organon & Co. Common Stock (OGN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	9.15	9.45	9.12	9.42	4,579,425	9.42
8/28/2025	9.25	9.25	8.99	9.18	3,466,525	9.18
8/27/2025	9.04	9.25	8.95	9.20	3,175,175	9.20
8/26/2025	9.01	9.11	8.96	9.07	3,565,589	9.07
8/25/2025	9.38	9.39	9.05	9.06	3,615,109	9.06
8/22/2025	9.39	9.64	9.33	9.43	3,550,503	9.43
8/21/2025	9.29	9.39	9.21	9.28	4,201,499	9.28
8/20/2025	9.30	9.48	9.19	9.37	3,530,977	9.37
8/19/2025	9.38	9.46	9.15	9.26	3,859,591	9.26
8/18/2025	9.48	9.56	9.24	9.28	5,111,142	9.28
8/15/2025	9.46	9.59	9.34	9.44	3,048,717	9.44
8/14/2025	9.23	9.41	9.15	9.39	3,578,624	9.37
8/13/2025	9.12	9.43	9.00	9.36	3,710,148	9.34
8/12/2025	9.16	9.26	8.98	9.05	3,728,707	9.03
8/11/2025	9.20	9.36	8.93	9.01	4,760,544	8.99
8/08/2025	9.14	9.31	9.01	9.22	5,253,692	9.20
8/07/2025	8.78	9.20	8.64	9.11	5,888,654	9.09
8/06/2025	8.43	8.79	8.31	8.72	7,301,869	8.70
8/05/2025	10.30	10.31	8.38	8.40	12,949,761	8.38
8/04/2025	9.80	9.87	9.56	9.67	7,359,212	9.65
8/01/2025	9.79	9.87	9.53	9.75	3,693,623	9.73
7/31/2025	10.01	10.04	9.65	9.70	4,759,120	9.68
7/30/2025	10.26	10.39	10.03	10.04	4,010,386	10.02
7/29/2025	9.90	10.15	9.78	10.14	3,825,315	10.12
7/28/2025	10.17	10.18	9.94	9.97	2,904,891	9.95
7/25/2025	10.10	10.21	10.00	10.21	2,176,108	10.19
7/24/2025	10.05	10.15	9.96	10.07	2,835,986	10.05
7/23/2025	9.89	10.22	9.87	10.10	4,061,010	10.08
7/22/2025	9.53	9.84	9.51	9.82	4,818,607	9.80
7/21/2025	9.64	9.68	9.40	9.45	3,897,938	9.43
7/18/2025	9.75	9.78	9.40	9.46	3,132,258	9.44
7/17/2025	9.56	9.69	9.53	9.64	3,940,196	9.62
7/16/2025	9.65	9.80	9.55	9.63	3,360,821	9.61
7/15/2025	9.87	9.88	9.55	9.56	3,475,094	9.54
7/14/2025	9.90	10.01	9.77	9.81	2,623,903	9.79
7/11/2025	9.83	10.06	9.74	9.94	3,566,537	9.92
7/10/2025	9.93	10.12	9.85	10.02	3,810,462	10.00
7/09/2025	10.07	10.20	9.90	9.91	3,640,265	9.89
7/08/2025	9.72	10.27	9.71	9.95	5,190,620	9.93
7/07/2025	9.90	9.98	9.72	9.72	2,585,465	9.70
7/03/2025	10.19	10.23	9.96	9.96	2,377,417	9.94
7/02/2025	10.02	10.29	9.92	10.15	4,122,409	10.13
7/01/2025	9.60	10.44	9.55	10.05	5,504,687	10.03
6/30/2025	9.88	9.94	9.60	9.68	3,607,902	9.66
6/27/2025	9.98	10.14	9.72	9.86	4,463,194	9.84
6/26/2025	10.03	10.18	9.95	9.98	2,542,334	9.96
6/25/2025	9.80	10.12	9.73	10.00	2,805,843	9.98
6/24/2025	9.85	10.02	9.83	9.95	3,212,508	9.93
6/23/2025	9.68	9.84	9.45	9.80	3,281,049	9.78
6/20/2025	9.83	9.88	9.60	9.75	4,766,854	9.73
6/18/2025	9.84	10.02	9.73	9.88	3,014,964	9.86
6/17/2025	10.05	10.11	9.74	9.85	2,972,218	9.83
6/16/2025	10.08	10.29	9.98	10.19	4,646,058	10.17
6/13/2025	9.91	10.24	9.88	10.04	3,343,921	10.02
6/12/2025	9.95	10.36	9.94	10.07	4,398,990	10.05
6/11/2025	10.11	10.29	9.99	10.08	3,114,817	10.06
6/10/2025	9.82	10.24	9.72	10.04	5,098,278	10.02
6/09/2025	9.60	10.05	9.57	9.76	3,890,832	9.74
6/06/2025	9.30	9.63	9.28	9.56	6,547,742	9.54
6/05/2025	9.54	9.54	9.12	9.19	5,416,286	9.17
6/04/2025	9.51	9.77	9.45	9.53	3,018,786	9.51
6/03/2025	9.21	9.51	8.98	9.44	4,175,459	9.42
6/02/2025	9.15	9.26	8.82	9.25	5,600,065	9.23