Organon & Co. (OGN) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
OGN Stock Price Trajectory (2021–2026)
As of March 2, 2026, Organon & Co. (OGN) trades at $7.29, representing a -51.1% return over the past year. The stock has delivered a -26.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $39.48 on March 2, 2022. From this peak, OGN has corrected -81.5%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NVS (+54.6% 1Y), and SRXH (-94.0% 1Y), OGN has underperformed the peer group average. Compare OGN vs NVS →
Historical Price Data
Showing 30 of 1,204 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 7.21 | 7.33 | 7.08 | 7.29 | 7 | +0.83% |
| 2026-02-26 | 7.47 | 7.50 | 7.16 | 7.23 | 7 | -3.73% |
| 2026-02-25 | 8.11 | 8.17 | 7.50 | 7.51 | 7 | -7.74% |
| 2026-02-24 | 7.86 | 8.24 | 7.86 | 8.14 | 8 | +2.78% |
| 2026-02-23 | 8.14 | 8.14 | 7.90 | 7.92 | 7 | -2.22% |
| 2026-02-20 | 7.69 | 8.15 | 7.64 | 8.10 | 8 | +7.71% |
| 2026-02-19 | 7.44 | 7.57 | 7.41 | 7.52 | 3.05M | +0.80% |
| 2026-02-18 | 7.31 | 7.55 | 7.25 | 7.46 | 3.68M | +0.88% |
| 2026-02-17 | 7.42 | 7.46 | 7.32 | 7.39 | 191K | +0.07% |
| 2026-02-13 | 7.02 | 7.58 | 6.97 | 7.39 | 5.49M | +4.67% |
| 2026-02-12 | 6.70 | 7.28 | 6.50 | 7.06 | 12.63M | -8.19% |
| 2026-02-11 | 7.76 | 7.81 | 7.64 | 7.69 | 4.47M | -1.54% |
| 2026-02-10 | 7.91 | 8.00 | 7.81 | 7.81 | 4.17M | -1.26% |
| 2026-02-09 | 8.14 | 8.21 | 7.74 | 7.91 | 4.59M | -3.65% |
| 2026-02-06 | 8.16 | 8.43 | 7.98 | 8.21 | 4.02M | +1.36% |
| 2026-02-05 | 8.23 | 8.45 | 7.98 | 8.10 | 3.56M | -2.29% |
| 2026-02-04 | 8.06 | 8.48 | 8.05 | 8.29 | 4.01M | +3.62% |
| 2026-02-03 | 8.11 | 8.33 | 7.99 | 8.00 | 4.57M | -2.44% |
| 2026-02-02 | 8.53 | 8.53 | 8.07 | 8.20 | 5.59M | -3.98% |
| 2026-01-30 | 8.42 | 8.55 | 8.07 | 8.54 | 6.76M | -0.70% |
| 2026-01-29 | 8.88 | 8.98 | 8.48 | 8.60 | 5.53M | -3.26% |
| 2026-01-28 | 8.94 | 9.15 | 8.82 | 8.89 | 4.71M | -1.22% |
| 2026-01-27 | 9.00 | 9.21 | 8.86 | 9.00 | 3.67M | -1.10% |
| 2026-01-26 | 9.74 | 9.74 | 9.09 | 9.10 | 4.32M | -6.76% |
| 2026-01-24 | 9.75 | 9.94 | 9.70 | 9.76 | 3.97M | 0.00% |
| 2026-01-23 | 9.75 | 9.94 | 9.70 | 9.76 | 4.49M | +0.21% |
| 2026-01-22 | 9.63 | 9.80 | 9.22 | 9.74 | 5.43M | +1.56% |
| 2026-01-21 | 9.50 | 9.62 | 9.09 | 9.59 | 6.96M | +1.37% |
| 2026-01-20 | 9.15 | 9.64 | 8.95 | 9.46 | 24.90M | +7.99% |
| 2026-01-16 | 8.67 | 8.80 | 8.61 | 8.76 | 4.61M | +0.69% |
See OGN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OGN Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare OGN vs AGIO
See how OGN stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has OGN stock performed recently?
OGN declined -51.1% over the past year, below its 5-year annualized CAGR of -26.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OGN's all-time high price?
Organon & Co. reached $39.48 on 2022-03-02. The 52-week high is $16.08. Current 1-year return of -51.1% places the stock further from 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.