Organon & Co. (OGN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.6%
- 3M
- +137.7%
- YTD
- +87.2%
- 1Y
- +40.0%
- 3Y
- -13.2%
- 5Y
- -15.0%
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
- +0.7%
OGN Stock Price Trajectory (2021–2026)
As of June 30, 2026, Organon & Co. (OGN) trades at $13.55, representing a +40.0% return over the past year. The stock has delivered a -40.3% total return over five years (-15.0% 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 -65.7%, currently trading 47% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PFE (+0.6% 1Y), VTRS (+81.7% 1Y), and ABBV (+37.0% 1Y), OGN has underperformed the peer group average. Compare OGN vs PFE →
OGN Historical Price Data · from 2021
Rows 1–50 of 1,287| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 13.51 | 13.55 | 13.49 | 13.55 | 1.40M | +0.37% |
| 2026-06-26 | 13.46 | 13.54 | 13.46 | 13.50 | 926K | +0.22% |
| 2026-06-25 | 13.49 | 13.49 | 13.46 | 13.47 | 1.24M | -0.07% |
| 2026-06-24 | 13.45 | 13.48 | 13.44 | 13.48 | 2.91M | +0.22% |
| 2026-06-23 | 13.40 | 13.45 | 13.39 | 13.45 | 1.52M | +0.37% |
| 2026-06-22 | 13.42 | 13.44 | 13.39 | 13.40 | 2.18M | -0.22% |
| 2026-06-18 | 13.44 | 13.44 | 13.40 | 13.43 | 4.70M | +0.07% |
| 2026-06-17 | 13.42 | 13.47 | 13.42 | 13.42 | 2.69M | 0.00% |
| 2026-06-16 | 13.45 | 13.45 | 13.42 | 13.42 | 2.51M | -0.15% |
| 2026-06-15 | 13.43 | 13.46 | 13.42 | 13.44 | 1.67M | 0.00% |
| 2026-06-12 | 13.47 | 13.49 | 13.43 | 13.44 | 1.81M | -0.07% |
| 2026-06-11 | 13.40 | 13.48 | 13.40 | 13.45 | 3.84M | +0.52% |
| 2026-06-10 | 13.39 | 13.42 | 13.37 | 13.38 | 1.43M | -0.15% |
| 2026-06-09 | 13.38 | 13.45 | 13.38 | 13.40 | 1.68M | +0.07% |
| 2026-06-08 | 13.40 | 13.40 | 13.37 | 13.39 | 2.76M | +0.22% |
| 2026-06-05 | 13.38 | 13.40 | 13.36 | 13.36 | 2.08M | -0.30% |
| 2026-06-04 | 13.40 | 13.40 | 13.38 | 13.40 | 1.30M | 0.00% |
| 2026-06-03 | 13.37 | 13.40 | 13.36 | 13.40 | 2.53M | +0.15% |
| 2026-06-02 | 13.39 | 13.39 | 13.36 | 13.38 | 2.45M | +0.15% |
| 2026-06-01 | 13.37 | 13.40 | 13.35 | 13.36 | 3.41M | +0.15% |
| 2026-05-29 | 13.36 | 13.39 | 13.34 | 13.34 | 1.86M | -0.07% |
| 2026-05-28 | 13.38 | 13.39 | 13.35 | 13.35 | 3.24M | -0.22% |
| 2026-05-27 | 13.41 | 13.43 | 13.37 | 13.38 | 3.23M | -0.22% |
| 2026-05-26 | 13.44 | 13.44 | 13.39 | 13.41 | 2.61M | -0.15% |
| 2026-05-22 | 13.43 | 13.46 | 13.43 | 13.43 | 390K | +0.07% |
| 2026-05-21 | 13.44 | 13.47 | 13.42 | 13.42 | 3.47M | -0.30% |
| 2026-05-20 | 13.43 | 13.48 | 13.42 | 13.46 | 2.40M | +0.30% |
| 2026-05-19 | 13.43 | 13.45 | 13.41 | 13.42 | 1.90M | 0.00% |
| 2026-05-18 | 13.42 | 13.47 | 13.40 | 13.42 | 3.27M | +0.15% |
| 2026-05-15 | 13.37 | 13.40 | 13.34 | 13.40 | 3.27M | +0.30% |
| 2026-05-14 | 13.34 | 13.37 | 13.32 | 13.36 | 3.79M | +0.15% |
| 2026-05-13 | 13.33 | 13.35 | 13.30 | 13.34 | 5.28M | +0.23% |
| 2026-05-12 | 13.34 | 13.34 | 13.28 | 13.31 | 4.49M | -0.15% |
| 2026-05-11 | 13.35 | 13.38 | 13.31 | 13.33 | 4.91M | -0.15% |
| 2026-05-08 | 13.36 | 13.37 | 13.28 | 13.35 | 6.21M | +0.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +40.0% over the past year, beating its 5-year annualized CAGR of -15.0%. 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 $13.55. Current 1-year return of +40.0% 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.