Organon & Co. (OGN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.1%
- 3M
- +1.3%
- YTD
- +89.8%
- 1Y
- +26.8%
- 3Y
- -6.1%
- 5Y
- -16.1%
Loading 10-year price history...
OGN Historical Performance
OGN Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -8.4%
- 2022 annual price return
- -10.4%
- 2023 annual price return
- -48.6%
- 2024 annual price return
- +1.4%
- 2025 annual price return
- -52.1%
- 2026 annual price return
- +87.2%
OGN Stock Price Trajectory (2021–2026)
As of October 7, 2026, Organon & Co. (OGN) trades at $13.74, representing a +26.8% return over the past year. The stock has delivered a -46.2% total return over five years (-16.1% 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 -65.2%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PFE (+4.0% 1Y), VTRS (+73.1% 1Y), and ABBV (+15.9% 1Y), OGN has underperformed the peer group average. Compare OGN vs PFE →
OGN Historical Price Data · from 2021
Rows 1–50 of 1,355| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-06 | 13.74 | 13.75 | 13.73 | 13.74 | 1.95M | +0.29% |
| 2026-10-05 | 13.72 | 13.75 | 13.70 | 13.70 | 2.81M | -0.15% |
| 2026-10-02 | 13.72 | 13.75 | 13.71 | 13.72 | 1.92M | +0.07% |
| 2026-10-01 | 13.71 | 13.74 | 13.71 | 13.71 | 2.10M | +0.07% |
| 2026-09-30 | 13.74 | 13.76 | 13.70 | 13.70 | 2.03M | -0.29% |
| 2026-09-29 | 13.73 | 13.75 | 13.72 | 13.74 | 1.63M | +0.07% |
| 2026-09-28 | 13.75 | 13.75 | 13.72 | 13.73 | 1.99M | 0.00% |
| 2026-09-25 | 13.73 | 13.74 | 13.70 | 13.73 | 1.39M | +0.07% |
| 2026-09-24 | 13.72 | 13.74 | 13.72 | 13.72 | 2.22M | -0.07% |
| 2026-09-23 | 13.71 | 13.74 | 13.70 | 13.73 | 983K | +0.22% |
| 2026-09-22 | 13.71 | 13.72 | 13.68 | 13.70 | 1.36M | +0.15% |
| 2026-09-21 | 13.71 | 13.76 | 13.67 | 13.68 | 3.12M | 0.00% |
| 2026-09-18 | 13.68 | 13.70 | 13.68 | 13.68 | 4.94M | -0.07% |
| 2026-09-17 | 13.67 | 13.69 | 13.66 | 13.69 | 1.26M | +0.15% |
| 2026-09-16 | 13.67 | 13.68 | 13.66 | 13.67 | 2.07M | +0.07% |
| 2026-09-15 | 13.65 | 13.68 | 13.65 | 13.66 | 2.14M | +0.07% |
| 2026-09-14 | 13.64 | 13.67 | 13.64 | 13.65 | 1.25M | +0.07% |
| 2026-09-11 | 13.65 | 13.65 | 13.60 | 13.64 | 1.70M | +0.07% |
| 2026-09-10 | 13.66 | 13.66 | 13.63 | 13.63 | 2.08M | -0.29% |
| 2026-09-09 | 13.73 | 13.76 | 13.63 | 13.67 | 5.53M | -0.58% |
| 2026-09-08 | 13.77 | 13.78 | 13.75 | 13.75 | 1.62M | -0.22% |
| 2026-09-04 | 13.76 | 13.78 | 13.76 | 13.78 | 4.87M | +0.07% |
| 2026-09-03 | 13.77 | 13.78 | 13.72 | 13.77 | 3.92M | 0.00% |
| 2026-09-02 | 13.77 | 13.78 | 13.76 | 13.77 | 3.63M | +0.07% |
| 2026-09-01 | 13.75 | 13.79 | 13.75 | 13.76 | 3.44M | 0.00% |
| 2026-08-31 | 13.77 | 13.77 | 13.75 | 13.76 | 3.92M | 0.00% |
| 2026-08-28 | 13.77 | 13.77 | 13.76 | 13.76 | 2.71M | 0.00% |
| 2026-08-27 | 13.76 | 13.77 | 13.76 | 13.76 | 3.16M | -0.07% |
| 2026-08-26 | 13.74 | 13.77 | 13.74 | 13.77 | 4.15M | +0.15% |
| 2026-08-25 | 13.74 | 13.75 | 13.74 | 13.75 | 3.56M | 0.00% |
| 2026-08-24 | 13.73 | 13.76 | 13.72 | 13.75 | 4.58M | 0.00% |
| 2026-08-21 | 13.74 | 13.76 | 13.73 | 13.75 | 1.77M | +0.07% |
| 2026-08-20 | 13.70 | 13.74 | 13.70 | 13.74 | 4.05M | +0.07% |
| 2026-08-19 | 13.71 | 13.74 | 13.69 | 13.73 | 3.31M | +0.37% |
| 2026-08-18 | 13.70 | 13.72 | 13.67 | 13.68 | 2.16M | -0.15% |
| 2026-08-17 | 13.71 | 13.72 | 13.69 | 13.70 | 2.32M | -0.15% |
| 2026-08-14 | 13.69 | 13.72 | 13.69 | 13.72 | 2.11M | 0.00% |
| 2026-08-13 | 13.71 | 13.72 | 13.66 | 13.72 | 2.08M | +0.44% |
| 2026-08-12 | 13.65 | 13.70 | 13.65 | 13.66 | 5.61M | +0.07% |
| 2026-08-11 | 13.61 | 13.66 | 13.61 | 13.65 | 2.69M | +0.22% |
| 2026-08-10 | 13.56 | 13.63 | 13.56 | 13.62 | 1.46M | +0.15% |
| 2026-08-07 | 13.57 | 13.61 | 13.55 | 13.60 | 3.33M | +0.37% |
| 2026-08-06 | 13.58 | 13.58 | 13.54 | 13.55 | 1.88M | -0.15% |
| 2026-08-05 | 13.56 | 13.58 | 13.56 | 13.57 | 2.15M | +0.07% |
| 2026-08-04 | 13.57 | 13.57 | 13.55 | 13.56 | 1.61M | 0.00% |
| 2026-08-03 | 13.57 | 13.57 | 13.55 | 13.56 | 1.91M | +0.07% |
| 2026-07-31 | 13.55 | 13.57 | 13.54 | 13.55 | 2.69M | 0.00% |
| 2026-07-30 | 13.55 | 13.56 | 13.53 | 13.55 | 1.80M | +0.07% |
| 2026-07-29 | 13.52 | 13.56 | 13.52 | 13.54 | 2.60M | +0.15% |
| 2026-07-28 | 13.52 | 13.55 | 13.52 | 13.52 | 2.33M | -0.15% |
OGN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OGN — Frequently Asked Questions
Quick answers to the most common questions about buying OGN stock.
How has OGN stock performed recently?
OGN returned +26.8% over the past year, beating its 5-year annualized CAGR of -16.1%. 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 $13.79. Current 1-year return of +26.8% 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.