OGN: Organon & Co.

As of Wednesday, September 30th, 2026

$ 13.70

-0.04 -0.29%

Open: 13.74
High: 13.76
Low: 13.70
Volume: 2,029,005
Previous Close on Tuesday, September 29th, 2026

$ 13.74

+0.01 +0.07%

Open: 13.73
High: 13.75
Low: 13.72
Volume: 1,628,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 13.74 13.76 13.70 13.70 2,029,005 -0.04 -0.29
2026-09-29 13.73 13.75 13.72 13.74 1,628,708 +0.01 +0.07
2026-09-28 13.75 13.75 13.72 13.73 1,989,670 0.00 0.00
2026-09-25 13.74 13.74 13.70 13.73 1,394,105 +0.01 +0.07
2026-09-24 13.72 13.74 13.72 13.72 2,215,068 -0.01 -0.07
2026-09-23 13.71 13.74 13.70 13.73 98,332 +0.03 +0.22
2026-09-22 13.70 13.72 13.68 13.70 1,364,777 +0.02 +0.15
2026-09-21 13.70 13.76 13.67 13.68 3,116,385 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 13.76
On 2026-09-30		 13.70
On 2026-09-25		 -0.03 -0.22 13.74
On 2026-09-24		 13.70
On 2026-09-25		 -0.29 13.72
10D 13.76
On 2026-09-21		 13.66
On 2026-09-17		 0.03 0.22 13.76
On 2026-09-21		 13.68
On 2026-09-22		 -0.58 13.71
20D 13.78
On 2026-09-02		 13.63
On 2026-09-10		 -0.06 -0.44 13.78
On 2026-09-02		 13.63
On 2026-09-10		 -1.09 13.70
WTD 13.76
On 2026-09-30		 13.70
On 2026-09-30		 -0.03 -0.22 13.75
On 2026-09-28		 13.72
On 2026-09-29		 -0.22 13.72
MTD 13.79
On 2026-09-01		 13.63
On 2026-09-10		 -0.06 -0.44 13.79
On 2026-09-01		 13.63
On 2026-09-10		 -1.12 13.71
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
OGN

Organon & Co.

13.70 -0.04 -0.29 2,029,005