Organon & Co. (OGN) NYSE

Currency In USD

OGN Historical Return

If you invested $1000 in Organon & Co. (OGN) since IPO date, it would be worth $506.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $468.64, while $1000 invested 1 year ago would be worth $1,546.68. This corresponds to total returns of -49.34%, -53.14%, 54.67%, respectively, with annualized returns of -11.74%, -14.06%, 54.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OGN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	13.75	13.75	13.75	13.77	13.74	2.56M
October 20, 2026	13.75	13.76	13.76	13.8	13.74	2.55M
October 19, 2026	13.77	13.75	13.75	13.77	13.72	3.25M
October 16, 2026	13.77	13.76	13.76	13.78	13.74	2.65M
October 15, 2026	13.75	13.76	13.76	13.77	13.75	1.98M
October 14, 2026	13.77	13.74	13.74	13.77	13.74	1.81M
October 13, 2026	13.77	13.77	13.77	13.79	13.76	2.89M
October 12, 2026	13.8	13.77	13.77	13.8	13.76	932,336
October 09, 2026	13.76	13.81	13.81	13.83	13.75	3.26M
October 08, 2026	13.78	13.75	13.75	13.8	13.75	2.09M
October 07, 2026	13.72	13.79	13.79	13.79	13.72	2.21M
October 06, 2026	13.74	13.74	13.74	13.75	13.73	1.95M
October 05, 2026	13.72	13.7	13.7	13.75	13.7	2.88M
October 02, 2026	13.71	13.72	13.72	13.75	13.71	1.92M
October 01, 2026	13.71	13.71	13.71	13.74	13.71	2.1M
September 30, 2026	13.74	13.7	13.7	13.76	13.7	2.03M
September 29, 2026	13.73	13.74	13.74	13.75	13.72	1.63M
September 28, 2026	13.75	13.73	13.73	13.75	13.72	1.99M
September 25, 2026	13.74	13.73	13.73	13.74	13.7	1.39M
September 24, 2026	13.72	13.72	13.72	13.74	13.72	2.22M
September 23, 2026	13.71	13.73	13.73	13.74	13.7	983,334
September 22, 2026	13.7	13.7	13.7	13.72	13.68	1.36M
September 21, 2026	13.7	13.68	13.68	13.76	13.67	3.12M
September 18, 2026	13.68	13.68	13.68	13.7	13.68	4.94M
September 17, 2026	13.67	13.69	13.69	13.69	13.66	1.26M
September 16, 2026	13.65	13.67	13.67	13.68	13.65	2.07M
September 15, 2026	13.65	13.66	13.66	13.68	13.65	2.14M
September 11, 2026	13.65	13.64	13.64	13.65	13.63	1.73M
September 10, 2026	13.66	13.63	13.63	13.66	13.63	2.08M
September 09, 2026	13.78	13.67	13.67	13.78	13.64	5.53M
September 08, 2026	13.77	13.75	13.75	13.78	13.75	1.63M
September 04, 2026	13.76	13.78	13.78	13.78	13.76	4.87M
September 03, 2026	13.77	13.77	13.77	13.78	13.73	3.92M
September 02, 2026	13.77	13.77	13.77	13.78	13.76	3.63M
September 01, 2026	13.75	13.76	13.76	13.79	13.75	3.44M
August 31, 2026	13.76	13.76	13.76	13.77	13.75	4.05M
August 28, 2026	13.76	13.76	13.76	13.77	13.76	2.71M
August 27, 2026	13.76	13.76	13.76	13.77	13.76	3.19M
August 26, 2026	13.74	13.77	13.77	13.77	13.74	4.15M
August 25, 2026	13.74	13.75	13.75	13.76	13.74	3.56M
August 24, 2026	13.73	13.75	13.75	13.76	13.72	4.58M
August 21, 2026	13.74	13.75	13.75	13.76	13.73	1.77M
August 20, 2026	13.7	13.74	13.74	13.74	13.7	4.05M
August 19, 2026	13.71	13.73	13.73	13.74	13.69	3.31M
August 18, 2026	13.7	13.68	13.68	13.72	13.67	2.16M
August 17, 2026	13.71	13.7	13.7	13.72	13.69	1.99M
August 14, 2026	13.69	13.72	13.72	13.72	13.69	1.88M
August 13, 2026	13.71	13.72	13.72	13.72	13.66	2.08M
August 12, 2026	13.65	13.66	13.66	13.7	13.65	5.55M
August 11, 2026	13.61	13.65	13.65	13.66	13.61	2.69M
August 10, 2026	13.56	13.62	13.62	13.63	13.56	1.46M
August 07, 2026	13.57	13.6	13.6	13.61	13.55	3.33M
August 06, 2026	13.58	13.55	13.55	13.58	13.54	1.88M
August 05, 2026	13.56	13.57	13.57	13.58	13.56	2.15M
August 04, 2026	13.57	13.56	13.56	13.57	13.55	1.61M
August 03, 2026	13.57	13.56	13.56	13.57	13.55	1.91M
July 31, 2026	13.55	13.55	13.55	13.57	13.54	2.69M
July 30, 2026	13.55	13.55	13.55	13.56	13.53	1.8M
July 29, 2026	13.52	13.54	13.54	13.56	13.52	2.6M
July 28, 2026	13.52	13.52	13.52	13.55	13.52	2.33M