Organon & Co. (0A9W) - Historical data, historical prices

United States

closing in 1h 57m

13.36000 USD

0.01

0.07%

Last update May 30, 4:14 PM BST

Market closed

Day range

13.36000

13.39000

Previous close

13.37000

Open

13.36500

Access this stock data via API

Organon & Co.

13.36

0.01

0.07%

Date	Open	High	Low	Close	% Change	Volume
Jun 02, 2026	13.37	13.39	13.36	13.36	-0.04%	7071
Jun 01, 2026	13.48	13.48	13.31	13.37	-0.82%	1483
May 29, 2026	13.35	13.39	13.35	13.37	0.15%	545
May 28, 2026	13.37	13.39	13.36	13.37	0.01%	2505
May 27, 2026	13.49	13.49	13.26	13.41	-0.59%	2459
May 26, 2026	13.44	13.44	13.44	13.44	0	0
May 22, 2026	13.30	13.46	13.30	13.44	1.05%	4149
May 21, 2026	13.44	13.44	13.44	13.44	0	0
May 20, 2026	13.45	13.45	13.30	13.44	-0.07%	2363
May 19, 2026	13.44	13.45	13.35	13.44	0	1545
May 18, 2026	13.35	13.35	13.35	13.35	0	0
May 15, 2026	13.34	13.37	13.34	13.35	0.07%	911
May 14, 2026	13.34	13.34	13.34	13.34	0	0
May 13, 2026	13.18	13.34	13.18	13.34	1.22%	1669
May 12, 2026	13.29	13.35	13.28	13.30	0.09%	805
May 11, 2026	13.38	13.38	13	13.32	-0.45%	3788
May 08, 2026	13.32	13.36	13.29	13.31	-0.08%	8958
May 07, 2026	13.34	13.42	13.34	13.35	0.07%	2905
May 06, 2026	13.36	13.40	13.33	13.40	0.30%	6418
May 05, 2026	13.22	13.32	13.22	13.32	0.76%	1569

Access /time_series data via our API — starting from the Basic plan and above.

Organon & Co.