OGN: Organon & Co.

As of Friday, July 10th, 2026

$ 13.52

+0.03 +0.22%

Open: 13.49
High: 13.53
Low: 13.48
Volume: 3,023,719
Previous Close on Thursday, July 9th, 2026

$ 13.49

+0.02 +0.15%

Open: 13.50
High: 13.51
Low: 13.49
Volume: 1,072,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 13.49 13.53 13.48 13.52 3,023,719 +0.03 +0.22
2026-07-09 13.50 13.51 13.49 13.49 1,072,144 +0.02 +0.15
2026-07-08 13.50 13.51 13.46 13.47 4,030,749 -0.04 -0.30
2026-07-07 13.56 13.56 13.49 13.51 2,894,896 -0.05 -0.37
2026-07-06 13.55 13.58 13.50 13.56 4,243,703 +0.01 +0.07
2026-07-02 13.57 13.59 13.53 13.55 1,496,682 +0.02 +0.15
2026-07-01 13.51 13.60 13.51 13.53 2,564,343 -0.01 -0.07
2026-06-30 13.50 13.55 13.49 13.54 1,784,726 -0.01 -0.07
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 2026-07-06		 13.46
On 2026-07-08		 -0.03 -0.22 13.58
On 2026-07-06		 13.46
On 2026-07-08		 -0.88 13.51
10D 13.60
On 2026-07-01		 13.46
On 2026-06-26		 0.05 0.37 13.60
On 2026-07-01		 13.46
On 2026-07-08		 -1.03 13.52
20D 13.60
On 2026-07-01		 13.39
On 2026-06-22		 0.14 1.05 13.60
On 2026-07-01		 13.46
On 2026-07-08		 -1.03 13.48
WTD 13.58
On 2026-07-06		 13.46
On 2026-07-08		 -0.03 -0.22 13.58
On 2026-07-06		 13.46
On 2026-07-08		 -0.88 13.51
MTD 13.60
On 2026-07-01		 13.46
On 2026-07-08		 -0.02 -0.15 13.60
On 2026-07-01		 13.46
On 2026-07-08		 -1.03 13.52
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

32.07 -0.31 -0.96 523,462
ECG

Everus Construction Group Inc.

136.68 -1.96 -1.41 368,786
OGN

Organon & Co.

13.52 +0.03 +0.22 3,023,719