Organon & Co. (7XP) - Historical data, historical prices

United States

closing in 1h 26m

11.48500 EUR

0.005

0.04%

Last update Jun 2, 9:55 PM CEST

Main market

Day range

11.48500

11.33000

11.48500

Previous close

11.48000

Open

11.33000

Access this stock data via API

Organon & Co.

11.49

0.00

0.04%

Date	Open	High	Low	Close	% Change	Volume
Jun 02, 2026	11.33	11.49	11.33	11.49	1.37%	0
Jun 01, 2026	11.35	11.49	11.35	11.48	1.19%	1
May 29, 2026	11.37	11.46	11.37	11.46	0.79%	0
May 28, 2026	11.42	11.48	11.42	11.45	0.22%	222
May 27, 2026	11.43	11.53	11.43	11.50	0.61%	2050
May 26, 2026	11.31	11.54	11.31	11.51	1.77%	200
May 25, 2026	11.52	11.52	11.32	11.34	-1.56%	11
May 22, 2026	11.47	11.57	11.47	11.56	0.78%	11
May 21, 2026	11.50	11.59	11.50	11.55	0.43%	0
May 20, 2026	11.45	11.57	11.45	11.56	0.96%	0
May 19, 2026	11.37	11.57	11.37	11.56	1.67%	11
May 18, 2026	11.33	11.52	11.33	11.50	1.50%	3
May 15, 2026	11.35	11.51	11.35	11.51	1.45%	337
May 14, 2026	11.32	11.43	11.32	11.43	0.97%	0
May 13, 2026	11.24	11.39	11.24	11.37	1.20%	120
May 12, 2026	11.20	11.33	11.20	11.33	1.16%	390
May 11, 2026	11.21	11.32	11.21	11.29	0.76%	0
May 08, 2026	11.26	11.40	11.26	11.31	0.44%	1075
May 07, 2026	11.29	11.36	11.29	11.35	0.58%	34
May 06, 2026	11.26	11.39	11.26	11.39	1.15%	489
May 05, 2026	11.26	11.39	11.26	11.39	1.16%	489
May 04, 2026	11.13	11.34	11.13	11.33	1.80%	478

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

Organon & Co.