Organon Stock Price History
NYSE: OGNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
13.81+0.06 (+0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OGN price history at a glance
The price history for Organon (OGN) on this page begins on May 10, 2021, when the stock closed at $33.25; it most recently closed at $13.81 on October 5, 2026. The highest price in this record is $39.48, reached on February 28, 2022; the latest close is 65.0% below that peak. Across the 4 complete calendar years in the table, OGN finished higher in 1 and lower in 3. Its best year was 2024 (+7.1%) and its worst was 2025 (-53.1%).
Over roughly 5 years the share price changed -58.5%, a -15.0% compound annual price return (excluding dividends). In the last 12 months alone, OGN has gained 39.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $39.48
- Date of high
- Feb 28, 2022
- Low since 2021
- $5.69
- Date of low
- Mar 30, 2026
- 52-week high
- $13.83
- 52-week low
- $5.69
- IPO year
- 2021
- Last close
- $13.81
OGN returns
1 week
+0.66%
1 month
+1.02%
3 months
+2.14%
6 months
+56.40%
Year to date
+92.61%
1 year
+39.21%
3 years
-20.27%
5 years
-60.42%
OGN price return, excluding dividends.
OGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.81 | +90.75% |
| 2025 | 7.24 | -53.11% |
| 2024 | 15.44 | +7.07% |
| 2023 | 14.42 | -48.37% |
| 2022 | 27.93 | -8.28% |
| 2021* | 30.45 | -8.42% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
OGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.76 | 13.83 | 13.75 | 13.81 | +0.44% | |
| 13.78 | 13.80 | 13.75 | 13.75 | -0.29% | |
| 13.72 | 13.79 | 13.72 | 13.79 | +0.36% | |
| 13.74 | 13.75 | 13.73 | 13.74 | +0.29% | |
| 13.72 | 13.75 | 13.70 | 13.70 | -0.15% | |
| 13.71 | 13.75 | 13.71 | 13.72 | +0.07% | |
| 13.71 | 13.74 | 13.71 | 13.71 | +0.07% | |
| 13.74 | 13.76 | 13.70 | 13.70 | -0.29% | |
| 13.73 | 13.75 | 13.72 | 13.74 | +0.07% | |
| 13.75 | 13.75 | 13.72 | 13.73 | 0.00% | |
| 13.74 | 13.74 | 13.70 | 13.73 | +0.07% | |
| 13.72 | 13.74 | 13.72 | 13.72 | -0.07% | |
| 13.71 | 13.74 | 13.70 | 13.73 | +0.22% | |
| 13.70 | 13.72 | 13.68 | 13.70 | +0.15% | |
| 13.70 | 13.76 | 13.67 | 13.68 | 0.00% | |
| 13.68 | 13.70 | 13.68 | 13.68 | -0.07% | |
| 13.67 | 13.69 | 13.66 | 13.69 | +0.15% | |
| 13.65 | 13.68 | 13.65 | 13.67 | +0.07% | |
| 13.65 | 13.68 | 13.65 | 13.66 | +0.07% | |
| 13.64 | 13.67 | 13.64 | 13.65 | +0.07% | |
| 13.65 | 13.65 | 13.63 | 13.64 | +0.07% | |
| 13.66 | 13.66 | 13.63 | 13.63 | -0.29% | |
| 13.78 | 13.78 | 13.64 | 13.67 | -0.58% | |
| 13.77 | 13.78 | 13.75 | 13.75 | -0.22% | |
| 13.76 | 13.78 | 13.76 | 13.78 | +0.07% | |
| 13.77 | 13.78 | 13.73 | 13.77 | 0.00% | |
| 13.77 | 13.78 | 13.76 | 13.77 | +0.07% | |
| 13.75 | 13.79 | 13.75 | 13.76 | 0.00% | |
| 13.76 | 13.77 | 13.75 | 13.76 | 0.00% | |
| 13.76 | 13.77 | 13.76 | 13.76 | 0.00% | |
| 13.76 | 13.77 | 13.76 | 13.76 | -0.07% | |
| 13.74 | 13.77 | 13.74 | 13.77 | +0.15% | |
| 13.74 | 13.76 | 13.74 | 13.75 | 0.00% | |
| 13.73 | 13.76 | 13.72 | 13.75 | 0.00% | |
| 13.74 | 13.76 | 13.73 | 13.75 | +0.07% | |
| 13.70 | 13.74 | 13.70 | 13.74 | +0.07% | |
| 13.71 | 13.74 | 13.69 | 13.73 | +0.37% | |
| 13.70 | 13.72 | 13.67 | 13.68 | -0.15% | |
| 13.71 | 13.72 | 13.69 | 13.70 | -0.15% | |
| 13.69 | 13.72 | 13.69 | 13.72 | 0.00% | |
| 13.71 | 13.72 | 13.66 | 13.72 | +0.44% | |
| 13.65 | 13.70 | 13.65 | 13.66 | +0.07% | |
| 13.61 | 13.66 | 13.61 | 13.65 | +0.22% | |
| 13.56 | 13.63 | 13.56 | 13.62 | +0.15% | |
| 13.57 | 13.61 | 13.55 | 13.60 | +0.37% | |
| 13.58 | 13.58 | 13.54 | 13.55 | -0.15% | |
| 13.56 | 13.58 | 13.56 | 13.57 | +0.07% | |
| 13.57 | 13.57 | 13.55 | 13.56 | 0.00% | |
| 13.57 | 13.57 | 13.55 | 13.56 | +0.07% | |
| 13.55 | 13.57 | 13.54 | 13.55 | 0.00% | |
| 13.55 | 13.56 | 13.53 | 13.55 | +0.07% | |
| 13.52 | 13.56 | 13.52 | 13.54 | +0.15% | |
| 13.52 | 13.55 | 13.52 | 13.52 | -0.15% | |
| 13.52 | 13.54 | 13.51 | 13.54 | +0.15% | |
| 13.58 | 13.58 | 13.52 | 13.52 | -0.29% | |
| 13.51 | 13.58 | 13.51 | 13.56 | +0.30% | |
| 13.52 | 13.54 | 13.52 | 13.52 | +0.07% | |
| 13.53 | 13.53 | 13.51 | 13.51 | +0.15% | |
| 13.51 | 13.52 | 13.49 | 13.49 | -0.22% | |
| 13.49 | 13.53 | 13.49 | 13.52 | +0.22% | |
| 13.49 | 13.51 | 13.49 | 13.49 | 0.00% | |
| 13.50 | 13.51 | 13.49 | 13.49 | -0.07% | |
| 13.50 | 13.51 | 13.49 | 13.50 | 0.00% | |
| 13.52 | 13.53 | 13.49 | 13.50 | -0.15% | |
| 13.49 | 13.53 | 13.48 | 13.52 | +0.22% | |
| 13.50 | 13.51 | 13.49 | 13.49 | +0.15% | |
| 13.50 | 13.51 | 13.46 | 13.47 | -0.30% | |
| 13.56 | 13.56 | 13.49 | 13.51 | -0.37% | |
| 13.55 | 13.58 | 13.50 | 13.56 | +0.07% | |
| 13.57 | 13.59 | 13.53 | 13.55 | +0.15% | |
| 13.51 | 13.60 | 13.51 | 13.53 | -0.07% | |
| 13.50 | 13.55 | 13.49 | 13.54 | -0.07% | |
| 13.51 | 13.55 | 13.50 | 13.55 | +0.37% | |
| 13.46 | 13.56 | 13.46 | 13.50 | +0.22% | |
| 13.49 | 13.49 | 13.46 | 13.47 | -0.07% | |
| 13.46 | 13.48 | 13.44 | 13.48 | +0.22% | |
| 13.40 | 13.46 | 13.39 | 13.45 | +0.37% | |
| 13.42 | 13.44 | 13.39 | 13.40 | -0.22% | |
| 13.44 | 13.44 | 13.40 | 13.43 | +0.07% | |
| 13.42 | 13.47 | 13.42 | 13.42 | 0.00% | |
| 13.44 | 13.45 | 13.42 | 13.42 | -0.15% | |
| 13.43 | 13.46 | 13.42 | 13.44 | 0.00% | |
| 13.47 | 13.49 | 13.43 | 13.44 | -0.07% | |
| 13.40 | 13.49 | 13.40 | 13.45 | +0.52% | |
| 13.39 | 13.42 | 13.37 | 13.38 | -0.15% | |
| 13.40 | 13.45 | 13.38 | 13.40 | +0.07% | |
| 13.40 | 13.41 | 13.37 | 13.39 | +0.22% | |
| 13.38 | 13.40 | 13.36 | 13.36 | -0.30% | |
| 13.40 | 13.40 | 13.39 | 13.40 | 0.00% | |
| 13.36 | 13.40 | 13.36 | 13.40 | +0.15% | |
| 13.39 | 13.40 | 13.36 | 13.38 | +0.15% | |
| 13.37 | 13.40 | 13.35 | 13.36 | +0.15% | |
| 13.35 | 13.39 | 13.34 | 13.34 | -0.07% | |
| 13.38 | 13.39 | 13.35 | 13.35 | -0.22% | |
| 13.41 | 13.43 | 13.37 | 13.38 | -0.22% | |
| 13.44 | 13.44 | 13.39 | 13.41 | -0.15% | |
| 13.43 | 13.46 | 13.42 | 13.43 | +0.07% | |
| 13.43 | 13.47 | 13.42 | 13.42 | -0.30% | |
| 13.43 | 13.48 | 13.41 | 13.46 | +0.30% | |
| 13.44 | 13.45 | 13.41 | 13.42 | 0.00% | |
| 13.42 | 13.47 | 13.40 | 13.42 | +0.15% | |
| 13.37 | 13.41 | 13.34 | 13.40 | +0.30% | |
| 13.33 | 13.37 | 13.33 | 13.36 | +0.15% | |
| 13.33 | 13.35 | 13.30 | 13.34 | +0.23% | |
| 13.34 | 13.34 | 13.28 | 13.31 | -0.15% | |
| 13.35 | 13.38 | 13.31 | 13.33 | -0.15% | |
| 13.36 | 13.37 | 13.28 | 13.35 | +0.23% | |
| 13.37 | 13.43 | 13.31 | 13.32 | -0.67% | |
| 13.34 | 13.44 | 13.33 | 13.41 | +0.45% | |
| 13.29 | 13.35 | 13.27 | 13.35 | +0.68% | |
| 13.29 | 13.30 | 13.26 | 13.26 | -0.23% | |
| 13.31 | 13.32 | 13.25 | 13.29 | +0.30% | |
| 13.32 | 13.39 | 13.25 | 13.25 | -0.67% | |
| 13.34 | 13.36 | 13.30 | 13.34 | +0.15% | |
| 13.19 | 13.38 | 13.18 | 13.32 | +1.22% | |
| 13.22 | 13.24 | 13.15 | 13.16 | +16.87% | |
| 10.75 | 11.58 | 9.96 | 11.26 | +30.93% | |
| 9.09 | 9.10 | 8.51 | 8.60 | -5.91% | |
| 8.97 | 9.39 | 8.91 | 9.14 | +3.39% | |
| 9.26 | 9.46 | 8.79 | 8.84 | -4.54% | |
| 9.68 | 9.83 | 9.21 | 9.26 | -5.12% | |
| 9.25 | 9.78 | 9.21 | 9.76 | +4.61% | |
| 9.67 | 9.77 | 9.15 | 9.33 | +1.30% | |
| 8.72 | 9.35 | 8.34 | 9.21 | +5.86% | |
| 8.56 | 8.81 | 8.13 | 8.70 | +1.87% | |
| 8.57 | 8.95 | 8.12 | 8.54 | -3.28% | |
| 8.01 | 8.93 | 7.94 | 8.83 | +27.79% | |
| 5.83 | 6.96 | 5.82 | 6.91 | +17.92% | |
| 6.27 | 6.30 | 5.84 | 5.86 | -4.25% | |
| 6.00 | 6.19 | 5.94 | 6.12 | +1.16% | |
| 6.35 | 6.40 | 6.01 | 6.05 | -4.87% | |
| 6.04 | 6.37 | 5.95 | 6.36 | +3.58% | |
| 5.97 | 6.17 | 5.90 | 6.14 | +2.50% | |
| 5.75 | 6.02 | 5.74 | 5.99 | +5.09% | |
| 5.92 | 5.93 | 5.69 | 5.70 | -2.40% | |
| 6.10 | 6.15 | 5.83 | 5.84 | -3.47% | |
| 6.05 | 6.29 | 6.01 | 6.05 | -0.82% | |
| 6.22 | 6.23 | 6.03 | 6.10 | -0.16% | |
| 6.00 | 6.23 | 5.94 | 6.11 | +0.33% | |
| 6.15 | 6.18 | 5.76 | 6.09 | +1.00% | |
| 6.29 | 6.30 | 6.02 | 6.03 | -3.83% | |
| 6.20 | 6.31 | 6.18 | 6.27 | +0.64% | |
| 6.26 | 6.29 | 6.16 | 6.23 | -2.50% | |
| 6.40 | 6.53 | 6.32 | 6.39 | +0.79% | |
| 6.41 | 6.42 | 6.24 | 6.34 | -0.16% | |
| 6.34 | 6.48 | 6.32 | 6.35 | +0.32% | |
| 6.37 | 6.48 | 6.28 | 6.33 | -1.09% | |
| 6.45 | 6.52 | 6.38 | 6.40 | -1.23% | |
| 6.56 | 6.62 | 6.34 | 6.48 | -0.77% | |
| 6.50 | 6.57 | 6.34 | 6.53 | -0.46% | |
| 6.66 | 6.67 | 6.53 | 6.56 | -2.24% | |
| 6.82 | 6.98 | 6.66 | 6.71 | -2.33% | |
| 6.96 | 7.06 | 6.83 | 6.87 | -0.43% | |
| 7.04 | 7.10 | 6.88 | 6.90 | -4.03% | |
| 7.10 | 7.24 | 7.04 | 7.19 | -1.37% | |
| 7.21 | 7.34 | 7.08 | 7.29 | +0.83% | |
| 7.47 | 7.50 | 7.16 | 7.23 | -3.73% | |
| 8.11 | 8.17 | 7.50 | 7.51 | -7.74% | |
| 7.86 | 8.24 | 7.86 | 8.14 | +2.78% | |
| 8.14 | 8.14 | 7.90 | 7.92 | -2.22% | |
| 7.69 | 8.15 | 7.60 | 8.10 | +7.71% | |
| 7.44 | 7.57 | 7.41 | 7.52 | +0.80% | |
| 7.31 | 7.55 | 7.25 | 7.46 | +2.47% | |
| 7.42 | 7.48 | 7.24 | 7.28 | -1.49% | |
| 7.02 | 7.58 | 6.97 | 7.39 | +4.67% | |
| 6.70 | 7.28 | 6.50 | 7.06 | -8.19% | |
| 7.76 | 7.81 | 7.64 | 7.69 | -1.54% | |
| 7.91 | 8.00 | 7.81 | 7.81 | -1.26% | |
| 8.14 | 8.22 | 7.74 | 7.91 | -3.65% | |
| 8.16 | 8.43 | 7.98 | 8.21 | +1.36% | |
| 8.23 | 8.45 | 7.98 | 8.10 | -2.29% | |
| 8.06 | 8.48 | 8.05 | 8.29 | +3.62% | |
| 8.11 | 8.33 | 7.99 | 8.00 | -2.44% | |
| 8.53 | 8.53 | 8.07 | 8.20 | -3.98% | |
| 8.42 | 8.55 | 8.08 | 8.54 | -0.70% | |
| 8.88 | 8.98 | 8.49 | 8.60 | -3.26% | |
| 8.94 | 9.15 | 8.82 | 8.89 | -1.22% | |
| 9.00 | 9.22 | 8.86 | 9.00 | -1.10% | |
| 9.74 | 9.74 | 9.09 | 9.10 | -6.76% | |
| 9.75 | 9.94 | 9.70 | 9.76 | +0.21% | |
| 9.63 | 9.80 | 9.23 | 9.74 | +1.56% | |
| 9.50 | 9.62 | 9.09 | 9.59 | +1.37% | |
| 9.15 | 9.64 | 8.95 | 9.46 | +7.99% | |
| 8.67 | 8.80 | 8.61 | 8.76 | +0.69% | |
| 8.58 | 8.73 | 8.17 | 8.70 | +1.05% | |
| 8.52 | 8.69 | 8.43 | 8.61 | +2.14% | |
| 8.29 | 8.57 | 8.20 | 8.43 | +3.82% | |
| 8.05 | 8.21 | 7.96 | 8.12 | +0.87% | |
| 8.19 | 8.29 | 7.90 | 8.05 | -0.98% | |
| 8.09 | 8.40 | 8.03 | 8.13 | -0.73% | |
| 8.14 | 8.49 | 7.96 | 8.19 | +1.49% | |
| 7.40 | 8.14 | 7.39 | 8.07 | +8.47% | |
| 7.20 | 7.75 | 7.18 | 7.44 | +2.76% | |
| 7.25 | 7.43 | 7.15 | 7.24 | +0.98% | |
| 7.11 | 7.27 | 7.08 | 7.17 | +0.56% | |
| 7.10 | 7.23 | 7.10 | 7.13 | +0.28% | |
| 7.15 | 7.15 | 7.02 | 7.11 | -0.97% | |
| 7.15 | 7.21 | 7.01 | 7.18 | +1.27% | |
| 7.07 | 7.18 | 7.03 | 7.09 | 0.00% | |
| 6.98 | 7.11 | 6.97 | 7.09 | +1.58% | |
| 6.80 | 7.01 | 6.79 | 6.98 | +2.20% | |
| 6.80 | 6.92 | 6.75 | 6.83 | -0.15% | |
| 7.01 | 7.04 | 6.76 | 6.84 | -2.15% | |
| 6.95 | 7.14 | 6.94 | 6.99 | +0.29% | |
| 7.00 | 7.01 | 6.82 | 6.97 | -0.71% | |
| 7.20 | 7.32 | 7.00 | 7.02 | -2.09% | |
| 7.37 | 7.39 | 7.05 | 7.17 | -2.58% | |
| 7.25 | 7.49 | 7.23 | 7.36 | +2.51% | |
| 7.00 | 7.27 | 6.90 | 7.18 | +3.31% | |
| 7.12 | 7.26 | 6.90 | 6.95 | -4.66% | |
| 7.14 | 7.34 | 7.10 | 7.29 | +2.10% | |
| 7.14 | 7.19 | 7.04 | 7.14 | 0.00% | |
| 7.28 | 7.32 | 7.09 | 7.14 | -1.79% | |
| 7.53 | 7.61 | 7.24 | 7.27 | -2.94% | |
| 7.63 | 7.67 | 7.35 | 7.49 | -1.45% | |
| 7.68 | 7.81 | 7.59 | 7.60 | -1.43% | |
| 7.77 | 7.85 | 7.67 | 7.71 | -0.39% | |
| 7.50 | 7.86 | 7.45 | 7.74 | +3.06% | |
| 7.13 | 7.54 | 7.11 | 7.51 | +6.37% | |
| 7.21 | 7.21 | 6.95 | 7.06 | -1.94% | |
| 7.16 | 7.44 | 7.14 | 7.20 | +0.98% | |
| 7.44 | 7.52 | 7.05 | 7.13 | -4.30% | |
| 7.66 | 7.69 | 7.38 | 7.45 | -3.37% | |
| 7.62 | 7.83 | 7.54 | 7.71 | +0.78% | |
| 7.55 | 7.79 | 7.38 | 7.65 | +1.59% | |
| 7.68 | 7.88 | 7.45 | 7.53 | -1.18% | |
| 7.68 | 7.86 | 7.50 | 7.62 | -1.17% | |
| 7.50 | 7.85 | 7.35 | 7.71 | +2.53% | |
| 7.62 | 7.76 | 7.30 | 7.52 | -2.46% | |
| 6.92 | 7.76 | 6.85 | 7.71 | +13.72% | |
| 6.76 | 6.80 | 6.45 | 6.78 | +1.04% | |
| 6.35 | 6.77 | 6.33 | 6.71 | +5.17% | |
| 6.48 | 6.56 | 6.34 | 6.38 | -2.15% | |
| 6.59 | 6.70 | 6.49 | 6.52 | -2.83% | |
| 6.76 | 6.86 | 6.51 | 6.71 | -0.59% | |
| 6.61 | 6.93 | 6.55 | 6.75 | +2.74% | |
| 6.28 | 6.65 | 6.18 | 6.57 | +3.63% | |
| 6.67 | 6.84 | 6.32 | 6.34 | -4.80% | |
| 7.05 | 7.05 | 6.39 | 6.66 | -5.67% | |
| 7.25 | 7.64 | 6.80 | 7.06 | -22.93% | |
| 9.10 | 9.28 | 9.01 | 9.16 | +1.22% | |
| 8.91 | 9.06 | 8.87 | 9.05 | +1.23% | |
| 9.00 | 9.16 | 8.89 | 8.94 | -0.89% | |
| 9.22 | 9.30 | 8.99 | 9.02 | -2.38% | |
| 9.30 | 9.32 | 9.18 | 9.24 | -0.43% | |
| 9.29 | 9.41 | 9.14 | 9.28 | -1.07% | |
| 9.53 | 9.59 | 9.17 | 9.38 | -1.78% | |
| 9.57 | 9.72 | 9.51 | 9.55 | -0.10% | |
| 9.54 | 9.66 | 9.41 | 9.56 | -0.42% | |
| 9.66 | 9.79 | 9.58 | 9.60 | 0.00% | |
| 9.91 | 9.91 | 9.56 | 9.60 | -3.23% | |
| 10.30 | 10.34 | 9.76 | 9.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OGN chart for longer ranges.