OGN: Organon & Co.

As of Thursday, July 30th, 2026

$ 13.55

+0.01 +0.07%

Open: 13.55
High: 13.56
Low: 13.53
Volume: 1,804,853
Previous Close on Wednesday, July 29th, 2026

$ 13.54

+0.02 +0.15%

Open: 13.52
High: 13.56
Low: 13.52
Volume: 2,577,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 13.55 13.56 13.53 13.55 1,804,853 +0.01 +0.07
2026-07-29 13.52 13.56 13.52 13.54 2,577,557 +0.02 +0.15
2026-07-28 13.52 13.55 13.52 13.52 2,330,079 -0.02 -0.15
2026-07-27 13.52 13.54 13.51 13.54 2,654,312 +0.02 +0.15
2026-07-24 13.58 13.58 13.52 13.52 3,824,238 -0.04 -0.29
2026-07-23 13.51 13.58 13.51 13.56 6,563,591 +0.04 +0.30
2026-07-22 13.52 13.54 13.52 13.52 2,486,772 +0.01 +0.07
2026-07-21 13.53 13.53 13.51 13.51 1,379,799 +0.02 +0.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.58
On 2026-07-24		 13.51
On 2026-07-27		 -0.01 -0.07 13.58
On 2026-07-24		 13.51
On 2026-07-27		 -0.52 13.53
10D 13.58
On 2026-07-23		 13.49
On 2026-07-17		 0.06 0.44 13.58
On 2026-07-23		 13.51
On 2026-07-27		 -0.52 13.53
20D 13.59
On 2026-07-02		 13.46
On 2026-07-08		 0.02 0.15 13.59
On 2026-07-02		 13.46
On 2026-07-08		 -0.96 13.52
WTD 13.56
On 2026-07-29		 13.51
On 2026-07-27		 0.03 0.22 13.56
On 2026-07-29		 13.53
On 2026-07-30		 -0.22 13.54
MTD 13.60
On 2026-07-01		 13.46
On 2026-07-08		 0.01 0.07 13.60
On 2026-07-01		 13.46
On 2026-07-08		 -1.03 13.52
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

36.45 -0.50 -1.35 229,667
TFC

Truist Financial

52.01 -0.30 -0.57 8,529,005
OGN

Organon & Co.

13.55 +0.01 +0.07 1,804,853