OGN: Organon & Co.

As of Tuesday, November 10th, 2026

$ 13.89

+0.04 +0.29%

Open: 13.83
High: 13.89
Low: 13.83
Volume: 2,355,737
Previous Close on Monday, November 9th, 2026

$ 13.85

-0.04 -0.29%

Open: 13.87
High: 13.88
Low: 13.82
Volume: 2,504,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 13.83 13.89 13.83 13.89 2,355,682 +0.04 +0.29
2026-11-09 13.87 13.88 13.82 13.85 2,504,344 -0.04 -0.29
2026-11-06 13.80 13.87 13.78 13.89 3,948,175 +0.10 +0.73
2026-11-05 13.86 13.86 13.79 13.79 3,753,333 -0.04 -0.29
2026-11-04 13.83 13.88 13.83 13.83 2,172,804 -0.02 -0.14
2026-11-03 13.83 13.85 13.83 13.85 3,640,523 +0.03 +0.22
2026-11-02 13.85 13.85 13.82 13.82 2,149,368 -0.02 -0.14
2026-10-30 13.83 13.84 13.81 13.84 1,845,288 +0.03 +0.22
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 13.89
On 2026-11-10		 13.78
On 2026-11-06		 0.04 0.29 13.88
On 2026-11-04		 13.78
On 2026-11-06		 -0.72 13.85
10D 13.89
On 2026-11-10		 13.75
On 2026-10-28		 0.14 1.02 13.88
On 2026-11-04		 13.78
On 2026-11-06		 -0.72 13.84
20D 13.89
On 2026-11-10		 13.72
On 2026-10-19		 0.12 0.87 13.88
On 2026-11-04		 13.78
On 2026-11-06		 -0.72 13.79
WTD 13.89
On 2026-11-10		 13.82
On 2026-11-09		 0.00 0.00 13.88
On 2026-11-09		 13.88
On 2026-11-09		 0.00 13.87
MTD 13.89
On 2026-11-10		 13.78
On 2026-11-06		 0.05 0.36 13.88
On 2026-11-04		 13.78
On 2026-11-06		 -0.72 13.85
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
VS

Versus Systems Inc.

0.79 -0.05 -5.86 10,116
TAP

Molson Coors Beverage Company

39.98 +0.13 +0.33 3,172,790
TPL

Texas Pacific Land Corp.

273.01 -5.27 -1.89 481,927
ECL

Ecolab Inc.

306.03 -0.76 -0.25 1,275,374
OGN

Organon & Co.

13.89 +0.04 +0.29 2,355,737