OGN: Organon & Co.

As of Friday, August 21st, 2026

$ 13.74

-- 0 0%

Open: 13.74
High: 13.74
Low: 13.74
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 13.74

+0.01 +0.07%

Open: 13.70
High: 13.74
Low: 13.70
Volume: 4,045,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 13.70 13.74 13.70 13.74 4,045,002 +0.01 +0.07
2026-08-19 13.71 13.74 13.69 13.73 3,313,929 +0.05 +0.37
2026-08-18 13.70 13.72 13.67 13.68 2,158,081 -0.02 -0.15
2026-08-17 13.71 13.72 13.69 13.70 1,985,143 -0.02 -0.15
2026-08-14 13.69 13.72 13.69 13.72 1,884,163 0.00 0.00
2026-08-13 13.71 13.72 13.66 13.72 2,082,223 +0.06 +0.44
2026-08-12 13.65 13.70 13.65 13.66 5,547,945 +0.01 +0.07
2026-08-11 13.61 13.66 13.61 13.65 2,183,430 +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 13.74
On 2026-08-19		 13.67
On 2026-08-18		 0.02 0.15 13.72
On 2026-08-14		 13.67
On 2026-08-18		 -0.40 13.71
10D 13.74
On 2026-08-19		 13.55
On 2026-08-07		 0.19 1.40 13.72
On 2026-08-13		 13.67
On 2026-08-18		 -0.40 13.68
20D 13.74
On 2026-08-19		 13.51
On 2026-07-27		 0.18 1.33 13.58
On 2026-07-24		 13.51
On 2026-07-27		 -0.52 13.61
WTD 13.74
On 2026-08-19		 13.67
On 2026-08-18		 0.02 0.15 13.72
On 2026-08-17		 13.67
On 2026-08-18		 -0.40 13.71
MTD 13.74
On 2026-08-19		 13.54
On 2026-08-06		 0.19 1.40 13.72
On 2026-08-13		 13.67
On 2026-08-18		 -0.40 13.65
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

64.80 0.00 0.00
OGN

Organon & Co.

13.74 0.00 0.00