Organon & Co. (OGN) NYSE

13.38

+0.02(+0.15%)

Updated at June 02 04:00PM

Currency In USD

OGN Historical Return

If you invested $1000 in Organon & Co. (OGN) since IPO date, it would be worth $493 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $443.05, while $1000 invested 1 year ago would be worth $1,427.96. This corresponds to total returns of -50.7%, -55.7%, 42.8%, respectively, with annualized returns of -13.05%, -15.02%, 42.8%.

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
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
May 27, 2026	13.41	13.38	13.38	13.43	13.37	3.32M
May 26, 2026	13.44	13.41	13.41	13.44	13.39	2.63M
May 22, 2026	13.43	13.43	13.43	13.46	13.42	2.05M
May 21, 2026	13.43	13.42	13.42	13.47	13.42	3.5M
May 20, 2026	13.43	13.46	13.46	13.48	13.41	2.42M
May 19, 2026	13.44	13.42	13.42	13.45	13.41	2.46M
May 18, 2026	13.42	13.42	13.42	13.47	13.4	4.16M
May 15, 2026	13.37	13.4	13.4	13.41	13.34	3.28M
May 14, 2026	13.33	13.36	13.36	13.37	13.33	3.91M
May 13, 2026	13.33	13.34	13.34	13.35	13.3	5.28M
May 12, 2026	13.34	13.31	13.31	13.34	13.28	4.84M
May 11, 2026	13.35	13.33	13.33	13.38	13.31	4.93M
May 08, 2026	13.36	13.35	13.35	13.37	13.28	6.77M
May 07, 2026	13.37	13.32	13.32	13.43	13.31	8.07M
May 06, 2026	13.34	13.41	13.41	13.44	13.33	8.23M
May 05, 2026	13.29	13.35	13.35	13.35	13.27	7.24M
May 04, 2026	13.29	13.26	13.26	13.3	13.26	6.3M
May 01, 2026	13.31	13.29	13.29	13.32	13.25	9.91M
April 30, 2026	13.32	13.25	13.25	13.39	13.25	14.85M
April 29, 2026	13.34	13.34	13.34	13.36	13.3	17.21M
April 28, 2026	13.19	13.32	13.32	13.38	13.18	36.74M
April 27, 2026	13.22	13.16	13.16	13.24	13.15	133.81M
April 24, 2026	10.75	11.26	11.26	11.58	9.96	31.63M
April 23, 2026	9.09	8.6	8.6	9.1	8.51	4.26M
April 22, 2026	8.97	9.14	9.14	9.39	8.91	6.6M
April 21, 2026	9.26	8.84	8.84	9.46	8.79	5.59M
April 20, 2026	9.68	9.26	9.26	9.83	9.21	7.24M
April 17, 2026	9.25	9.76	9.76	9.78	9.21	6.99M
April 16, 2026	9.67	9.33	9.33	9.77	9.15	10.24M
April 15, 2026	8.72	9.21	9.21	9.35	8.34	9.6M
April 14, 2026	8.56	8.7	8.7	8.81	8.13	6.95M
April 13, 2026	8.57	8.54	8.54	8.95	8.12	14.06M
April 10, 2026	8.01	8.83	8.83	8.93	7.94	39.3M
April 09, 2026	5.83	6.91	6.91	6.96	5.82	10M
April 08, 2026	6.27	5.86	5.86	6.3	5.84	5.21M
April 07, 2026	6	6.12	6.12	6.19	5.94	3.02M
April 06, 2026	6.35	6.05	6.05	6.4	6.01	2.95M
April 02, 2026	6.04	6.36	6.36	6.37	5.95	3.4M
April 01, 2026	5.97	6.14	6.14	6.17	5.9	4.47M
March 31, 2026	5.75	5.99	5.99	6.01	5.74	2.45M
March 30, 2026	5.92	5.7	5.7	5.93	5.69	3.11M
March 27, 2026	6.1	5.84	5.84	6.15	5.83	2.81M
March 26, 2026	6.05	6.05	6.05	6.29	6.01	2.52M
March 25, 2026	6.22	6.1	6.1	6.23	6.03	3.68M
March 24, 2026	6	6.11	6.11	6.23	5.94	3.94M
March 23, 2026	6.15	6.09	6.09	6.18	5.76	5.92M
March 20, 2026	6.29	6.03	6.03	6.3	6.02	6.33M
March 19, 2026	6.2	6.27	6.27	6.31	6.18	2.65M
March 18, 2026	6.26	6.23	6.23	6.29	6.16	3.32M
March 17, 2026	6.4	6.39	6.39	6.53	6.32	2.77M
March 16, 2026	6.41	6.34	6.34	6.42	6.24	3.54M
March 13, 2026	6.34	6.35	6.35	6.48	6.32	2.84M
March 12, 2026	6.37	6.33	6.33	6.48	6.27	4.05M
March 11, 2026	6.45	6.4	6.4	6.52	6.38	2.46M
March 10, 2026	6.56	6.48	6.48	6.62	6.34	3.8M
March 09, 2026	6.5	6.53	6.53	6.57	6.34	3.76M