OGN: Organon & Co.

As of Wednesday, September 9th, 2026

$ 13.67

-0.08 -0.58%

Open: 13.78
High: 13.78
Low: 13.64
Volume: 5,534,921
Previous Close on Tuesday, September 8th, 2026

$ 13.75

-0.03 -0.22%

Open: 13.77
High: 13.78
Low: 13.75
Volume: 1,629,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 13.78 13.78 13.64 13.67 5,534,921 -0.08 -0.58
2026-09-08 13.77 13.78 13.75 13.75 1,629,809 -0.03 -0.22
2026-09-04 13.76 13.78 13.76 13.78 4,872,461 +0.01 +0.07
2026-09-03 13.77 13.78 13.73 13.77 3,922,668 0.00 0.00
2026-09-02 13.77 13.78 13.76 13.77 3,622,236 +0.01 +0.07
2026-09-01 13.75 13.79 13.75 13.76 3,436,873 0.00 0.00
2026-08-31 13.76 13.77 13.75 13.76 3,444,929 0.00 0.00
2026-08-28 13.76 13.77 13.76 13.76 2,708,312 0.00 0.00
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 13.78
On 2026-09-02		 13.64
On 2026-09-09		 -0.09 -0.65 13.78
On 2026-09-02		 13.64
On 2026-09-09		 -1.05 13.75
10D 13.79
On 2026-09-01		 13.64
On 2026-09-09		 -0.08 -0.58 13.79
On 2026-09-01		 13.64
On 2026-09-09		 -1.09 13.76
20D 13.79
On 2026-09-01		 13.64
On 2026-09-09		 0.02 0.15 13.79
On 2026-09-01		 13.64
On 2026-09-09		 -1.09 13.74
WTD 13.78
On 2026-09-08		 13.64
On 2026-09-09		 -0.11 -0.80 13.78
On 2026-09-08		 13.64
On 2026-09-09		 -1.05 13.71
MTD 13.79
On 2026-09-01		 13.64
On 2026-09-09		 -0.09 -0.65 13.79
On 2026-09-01		 13.64
On 2026-09-09		 -1.09 13.75
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

272.21 -5.90 -2.12 1,051,529
MBIN

Merchants Bancorp

52.46 -0.44 -0.83 188,024
BAH

Booz Allen Hamilton Holding Corporation

72.20 +0.09 +0.12 1,533,827
OGN

Organon & Co.

13.67 -0.08 -0.58 5,534,921