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 August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $502.74, while $1000 invested 1 year ago would be worth $1,465.88. This corresponds to total returns of -49.34%, -49.73%, 46.59%, respectively, with annualized returns of -12.09%, -12.85%, 46.59%.

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
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
July 27, 2026	13.52	13.54	13.54	13.54	13.51	2.65M
July 24, 2026	13.58	13.52	13.52	13.58	13.52	3.82M
July 23, 2026	13.51	13.56	13.56	13.58	13.51	6.56M
July 22, 2026	13.52	13.52	13.52	13.54	13.52	2.49M
July 21, 2026	13.53	13.51	13.51	13.53	13.51	1.38M
July 20, 2026	13.51	13.49	13.49	13.52	13.49	1.96M
July 17, 2026	13.49	13.52	13.52	13.53	13.49	1.59M
July 16, 2026	13.49	13.49	13.49	13.51	13.49	2.7M
July 15, 2026	13.5	13.49	13.49	13.51	13.49	2.34M
July 14, 2026	13.5	13.5	13.5	13.51	13.49	1.96M
July 13, 2026	13.52	13.5	13.5	13.53	13.49	1.62M
July 10, 2026	13.49	13.52	13.52	13.53	13.48	3.02M
July 09, 2026	13.5	13.49	13.49	13.51	13.49	1.07M
July 08, 2026	13.5	13.47	13.47	13.51	13.46	4.03M
July 07, 2026	13.56	13.51	13.51	13.56	13.49	2.89M
July 06, 2026	13.55	13.56	13.56	13.58	13.5	4.25M
July 02, 2026	13.57	13.55	13.55	13.59	13.53	1.5M
July 01, 2026	13.51	13.53	13.53	13.6	13.51	2.52M
June 30, 2026	13.5	13.54	13.54	13.55	13.49	1.78M
June 29, 2026	13.51	13.55	13.55	13.55	13.5	1.43M
June 26, 2026	13.46	13.5	13.5	13.56	13.46	2.89M
June 25, 2026	13.49	13.47	13.47	13.49	13.46	1.27M
June 24, 2026	13.46	13.48	13.48	13.48	13.44	2.99M
June 23, 2026	13.4	13.45	13.45	13.46	13.39	1.53M
June 22, 2026	13.42	13.4	13.4	13.44	13.39	2.2M
June 18, 2026	13.44	13.43	13.43	13.44	13.4	5.06M
June 17, 2026	13.42	13.42	13.42	13.47	13.42	2.73M
June 16, 2026	13.44	13.42	13.42	13.45	13.42	2.54M
June 15, 2026	13.43	13.44	13.44	13.46	13.42	2.12M
June 12, 2026	13.47	13.44	13.44	13.49	13.43	1.82M
June 11, 2026	13.4	13.45	13.45	13.49	13.4	4.13M
June 10, 2026	13.39	13.38	13.38	13.42	13.37	1.67M
June 09, 2026	13.4	13.4	13.4	13.45	13.38	1.72M
June 08, 2026	13.4	13.39	13.39	13.41	13.37	2.76M
June 05, 2026	13.38	13.36	13.36	13.4	13.36	2.13M
June 04, 2026	13.4	13.4	13.4	13.4	13.39	1.33M
June 03, 2026	13.36	13.4	13.4	13.4	13.36	2.53M
June 02, 2026	13.39	13.38	13.38	13.4	13.36	2.53M
June 01, 2026	13.37	13.36	13.36	13.4	13.35	3.53M
May 29, 2026	13.35	13.34	13.34	13.39	13.34	5.42M
May 28, 2026	13.38	13.35	13.35	13.39	13.35	3.27M