OGN: Organon & Co.

As of Tuesday, October 20th, 2026

$ 13.76

+0.01 +0.07%

Open: 13.75
High: 13.80
Low: 13.74
Volume: 2,550,030
Previous Close on Monday, October 19th, 2026

$ 13.75

-0.01 -0.07%

Open: 13.77
High: 13.77
Low: 13.72
Volume: 3,253,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 13.75 13.80 13.74 13.76 2,550,030 +0.01 +0.07
2026-10-19 13.77 13.77 13.72 13.75 3,253,840 -0.01 -0.07
2026-10-16 13.77 13.78 13.74 13.76 2,646,709 0.00 0.00
2026-10-15 13.75 13.77 13.75 13.76 1,979,883 +0.02 +0.15
2026-10-14 13.77 13.77 13.74 13.74 1,817,163 -0.03 -0.22
2026-10-13 13.77 13.79 13.76 13.77 2,892,999 0.00 0.00
2026-10-12 13.80 13.80 13.76 13.77 932,337 -0.04 -0.29
2026-10-09 13.76 13.83 13.75 13.81 3,264,893 +0.06 +0.44
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 13.80
On 2026-10-20		 13.72
On 2026-10-19		 -0.01 -0.07 13.78
On 2026-10-16		 13.72
On 2026-10-19		 -0.47 13.75
10D 13.83
On 2026-10-09		 13.72
On 2026-10-19		 0.02 0.15 13.83
On 2026-10-09		 13.72
On 2026-10-19		 -0.83 13.77
20D 13.83
On 2026-10-09		 13.70
On 2026-09-23		 0.06 0.44 13.83
On 2026-10-09		 13.72
On 2026-10-19		 -0.83 13.74
WTD 13.80
On 2026-10-20		 13.72
On 2026-10-19		 0.00 0.00 13.77
On 2026-10-19		 13.77
On 2026-10-19		 0.00 13.76
MTD 13.83
On 2026-10-09		 13.70
On 2026-10-05		 0.06 0.44 13.83
On 2026-10-09		 13.72
On 2026-10-19		 -0.83 13.75
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
OGN

Organon & Co.

13.76 +0.01 +0.07 2,550,030