Organon & Co. Common Stock (OGN)

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

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	7.77	7.85	7.67	7.71	1,951,631	7.71
11/26/2025	7.50	7.86	7.45	7.74	4,718,026	7.74
11/25/2025	7.13	7.54	7.11	7.51	4,904,109	7.51
11/24/2025	7.21	7.21	6.95	7.06	4,951,218	7.06
11/21/2025	7.16	7.44	7.14	7.20	5,622,449	7.20
11/20/2025	7.44	7.52	7.05	7.13	5,320,914	7.13
11/19/2025	7.66	7.69	7.38	7.45	6,660,667	7.43
11/18/2025	7.62	7.83	7.54	7.71	5,444,573	7.69
11/17/2025	7.55	7.79	7.38	7.65	5,275,029	7.63
11/14/2025	7.68	7.88	7.45	7.53	7,124,687	7.51
11/13/2025	7.68	7.86	7.50	7.62	6,072,495	7.60
11/12/2025	7.50	7.85	7.35	7.71	7,649,784	7.69
11/11/2025	7.62	7.76	7.29	7.52	10,650,888	7.50
11/10/2025	6.92	7.76	6.85	7.71	16,794,864	7.69
11/07/2025	6.76	6.80	6.45	6.78	6,473,876	6.76
11/06/2025	6.35	6.77	6.33	6.71	8,028,285	6.69
11/05/2025	6.48	6.56	6.34	6.38	5,848,972	6.36
11/04/2025	6.59	6.70	6.49	6.52	5,102,687	6.50
11/03/2025	6.76	6.86	6.51	6.71	6,309,744	6.69
10/31/2025	6.61	6.92	6.55	6.75	8,050,614	6.73
10/30/2025	6.28	6.64	6.18	6.57	8,223,015	6.55
10/29/2025	6.67	6.84	6.32	6.34	11,362,116	6.32
10/28/2025	7.05	7.05	6.39	6.66	20,515,852	6.64
10/27/2025	7.25	7.64	6.80	7.06	34,928,934	7.04
10/24/2025	9.10	9.28	9.01	9.16	3,563,703	9.14
10/23/2025	8.91	9.05	8.87	9.05	4,633,173	9.03
10/22/2025	9.00	9.16	8.88	8.94	4,671,799	8.92
10/21/2025	9.22	9.29	8.99	9.02	3,909,601	9.00
10/20/2025	9.30	9.32	9.18	9.24	2,564,201	9.22
10/17/2025	9.29	9.40	9.13	9.28	3,357,135	9.26
10/16/2025	9.53	9.59	9.17	9.38	4,253,681	9.35
10/15/2025	9.57	9.72	9.51	9.55	2,900,222	9.52
10/14/2025	9.54	9.66	9.40	9.56	3,469,698	9.53
10/13/2025	9.66	9.79	9.58	9.60	3,150,700	9.57
10/10/2025	9.91	9.91	9.56	9.60	3,089,998	9.57
10/09/2025	10.30	10.34	9.76	9.92	3,743,200	9.89
10/08/2025	10.69	10.77	10.21	10.24	4,045,540	10.21
10/07/2025	10.83	10.88	10.52	10.60	3,142,389	10.57
10/06/2025	11.00	11.05	10.82	10.84	2,995,423	10.81
10/03/2025	11.03	11.29	11.00	11.01	4,256,495	10.98
10/02/2025	10.90	11.08	10.84	10.94	2,110,201	10.91
10/01/2025	10.68	11.15	10.68	10.99	4,401,237	10.96
9/30/2025	10.34	10.68	10.22	10.68	3,572,316	10.65
9/29/2025	10.24	10.38	10.07	10.35	2,611,516	10.32
9/26/2025	10.18	10.25	10.07	10.21	3,191,670	10.18
9/25/2025	10.35	10.38	10.05	10.12	3,057,491	10.09
9/24/2025	10.55	10.67	10.33	10.41	2,217,790	10.38
9/23/2025	10.61	10.83	10.53	10.54	2,869,631	10.51
9/22/2025	10.43	10.70	10.33	10.57	3,524,782	10.54
9/19/2025	10.85	10.86	10.34	10.45	9,658,611	10.42
9/18/2025	10.46	10.88	10.41	10.85	3,834,406	10.82
9/17/2025	10.36	10.95	10.33	10.45	5,392,946	10.42
9/16/2025	10.37	10.55	10.24	10.36	3,698,690	10.33
9/15/2025	10.70	10.71	10.29	10.40	3,892,847	10.37
9/12/2025	10.57	10.71	10.50	10.65	2,698,199	10.62
9/11/2025	10.35	10.66	10.34	10.66	3,109,146	10.63
9/10/2025	10.31	10.46	10.13	10.26	3,039,608	10.23
9/09/2025	10.48	10.58	10.26	10.37	2,884,153	10.34
9/08/2025	10.23	10.52	9.98	10.47	3,887,247	10.44
9/05/2025	9.70	10.42	9.67	10.38	4,651,395	10.35
9/04/2025	9.82	9.94	9.61	9.68	4,071,630	9.65
9/03/2025	9.35	9.87	9.35	9.83	3,927,021	9.80
9/02/2025	9.35	9.46	9.15	9.42	2,745,223	9.39