Organon & Co. (OGN) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
OGN Historical Performance
Short-Term Returns
OGN Stock Price Trajectory (2021–2026)
As of May 8, 2026, Organon & Co. (OGN) trades at $13.32, representing a +52.0% return over the past year. The stock has delivered a -47.1% total return over five years (-16.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.48 on March 2, 2022. From this peak, OGN has corrected -66.3%, currently trading 56% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PFE (+16.2% 1Y), VTRS (+102.2% 1Y), and ABBV (+7.7% 1Y), OGN has underperformed the peer group average. Compare OGN vs PFE →
OGN Historical Price Data (2025–2026)
Showing 30 of 1,252 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.37 | 13.43 | 13.31 | 13.31 | 7.18M | -0.71% |
| 2026-05-06 | 13.34 | 13.44 | 13.33 | 13.41 | 8.23M | +0.45% |
| 2026-05-05 | 13.29 | 13.35 | 13.27 | 13.35 | 2.88M | +0.68% |
| 2026-05-04 | 13.29 | 13.30 | 13.26 | 13.26 | 6.30M | -0.30% |
| 2026-05-01 | 13.29 | 13.32 | 13.25 | 13.30 | 9.11M | +0.38% |
| 2026-04-30 | 13.32 | 13.39 | 13.25 | 13.25 | 13.62M | -0.60% |
| 2026-04-29 | 13.34 | 13.36 | 13.30 | 13.33 | 16.09M | 0.00% |
| 2026-04-28 | 13.19 | 13.38 | 13.18 | 13.33 | 35.15M | +1.18% |
| 2026-04-27 | 13.21 | 13.24 | 13.15 | 13.18 | 131.67M | +17.01% |
| 2026-04-24 | 10.74 | 11.57 | 9.95 | 11.26 | 31.49M | +30.93% |
| 2026-04-23 | 9.07 | 9.07 | 8.51 | 8.60 | 3.87M | -5.91% |
| 2026-04-22 | 8.97 | 9.39 | 8.91 | 9.14 | 6.60M | +3.39% |
| 2026-04-21 | 9.26 | 9.46 | 8.80 | 8.84 | 5.38M | -4.54% |
| 2026-04-20 | 9.68 | 9.83 | 9.21 | 9.26 | 7.24M | -5.12% |
| 2026-04-17 | 9.25 | 9.78 | 9.21 | 9.76 | 6.92M | +4.61% |
| 2026-04-16 | 9.67 | 9.77 | 9.15 | 9.33 | 10.06M | +1.08% |
| 2026-04-15 | 8.72 | 9.35 | 8.34 | 9.23 | 8.78M | +6.09% |
| 2026-04-14 | 8.62 | 8.80 | 8.13 | 8.70 | 6.94M | +1.87% |
| 2026-04-13 | 8.60 | 8.95 | 8.12 | 8.54 | 13.21M | -3.28% |
| 2026-04-10 | 7.92 | 8.93 | 7.92 | 8.83 | 38.91M | +27.79% |
| 2026-04-09 | 5.83 | 6.95 | 5.82 | 6.91 | 10.00M | +17.92% |
| 2026-04-08 | 6.26 | 6.30 | 5.84 | 5.86 | 4.89M | -4.25% |
| 2026-04-07 | 6.00 | 6.18 | 5.94 | 6.12 | 2.98M | +1.16% |
| 2026-04-06 | 6.35 | 6.40 | 6.00 | 6.05 | 2.82M | -4.87% |
| 2026-04-02 | 6.00 | 6.37 | 5.95 | 6.36 | 2.85M | +3.58% |
| 2026-04-01 | 5.97 | 6.17 | 5.90 | 6.14 | 4.31M | +2.50% |
| 2026-03-31 | 5.75 | 6.01 | 5.74 | 5.99 | 2.93M | +5.09% |
| 2026-03-30 | 5.92 | 5.93 | 5.69 | 5.70 | 3.11M | -2.40% |
| 2026-03-27 | 6.08 | 6.15 | 5.83 | 5.84 | 2.81M | -3.47% |
| 2026-03-26 | 6.05 | 6.29 | 6.01 | 6.05 | 2.46M | -0.82% |
See OGN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OGN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OGN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonOGN — Frequently Asked Questions
Quick answers to the most common questions about buying OGN stock.
How has OGN stock performed recently?
OGN returned +52.0% over the past year, beating its 5-year annualized CAGR of -16.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OGN's all-time high price?
Organon & Co. reached $39.48 on 2022-03-02. The 52-week high is $13.44. Current 1-year return of +52.0% places the stock closer to historical peaks.
Where can I download OGN historical price data?
This page provides OGN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.