Organon & Co.
OGNNYSEHealthcare● Active
$13.36
$-0.04(-0.30%)
Market Cap$3.5B
P/E Ratio—
52W High$13.48
52W Low$5.69
Organon & Co.（OGN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ogn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$39.48
Mar 2, 2022
-66.2% from here
5-Year Low5Y
$5.69
Mar 30, 2026
+134.8% from low
IPO Priceadj.
$33.25
May 14, 2021
-59.8% since IPO
1 Year Ago
$9.76
Jun 9, 2025
+36.9% in 1Y
5 Years Ago
$28.91
Jun 8, 2021
-53.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OGN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $13.38 | $13.40 | $13.36 | $13.36 | $13.36 | 2.2M | -0.15% |
| Jun 4, 2026 | $13.40 | $13.40 | $13.39 | $13.40 | $13.40 | 1.3M | +0.00% |
| Jun 3, 2026 | $13.36 | $13.40 | $13.36 | $13.40 | $13.40 | 2.6M | +0.30% |
| Jun 2, 2026 | $13.39 | $13.40 | $13.36 | $13.38 | $13.38 | 2.6M | -0.07% |
| Jun 1, 2026 | $13.37 | $13.40 | $13.35 | $13.36 | $13.36 | 3.5M | -0.07% |
| May 29, 2026 | $13.35 | $13.39 | $13.34 | $13.34 | $13.34 | 5.4M | -0.07% |
| May 28, 2026 | $13.38 | $13.39 | $13.35 | $13.35 | $13.35 | 3.3M | -0.22% |
| May 27, 2026 | $13.41 | $13.43 | $13.37 | $13.38 | $13.38 | 3.4M | -0.22% |
| May 26, 2026 | $13.44 | $13.44 | $13.39 | $13.41 | $13.41 | 2.7M | -0.22% |
| May 22, 2026 | $13.43 | $13.46 | $13.42 | $13.43 | $13.43 | 2.1M | +0.00% |
| May 21, 2026 | $13.43 | $13.47 | $13.42 | $13.42 | $13.42 | 3.5M | -0.07% |
| May 20, 2026 | $13.43 | $13.48 | $13.41 | $13.46 | $13.46 | 2.5M | +0.22% |
| May 19, 2026 | $13.44 | $13.45 | $13.41 | $13.42 | $13.42 | 2.5M | -0.15% |
| May 18, 2026 | $13.42 | $13.47 | $13.40 | $13.42 | $13.42 | 4.2M | +0.00% |
| May 15, 2026 | $13.37 | $13.41 | $13.34 | $13.40 | $13.40 | 3.3M | +0.22% |
| May 14, 2026 | $13.33 | $13.37 | $13.33 | $13.36 | $13.36 | 3.9M | +0.23% |
| May 13, 2026 | $13.33 | $13.35 | $13.30 | $13.34 | $13.34 | 5.8M | +0.08% |
| May 12, 2026 | $13.34 | $13.34 | $13.28 | $13.31 | $13.31 | 4.9M | -0.22% |
| May 11, 2026 | $13.35 | $13.38 | $13.31 | $13.33 | $13.33 | 4.9M | -0.15% |
| May 8, 2026 | $13.36 | $13.37 | $13.28 | $13.35 | $13.35 | 6.8M | -0.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OGN
Jan 1 → Dec 31 · 6 years2026+84.3%$7.25 → $13.36
+84.3%
2025-52.2%$15.01 → $7.17
-52.2%
2024+3.5%$14.42 → $14.92
+3.5%
2023-48.3%$27.90 → $14.42
-48.3%
2022-8.6%$30.57 → $27.93
-8.6%
2021+7.6%$28.30 → $30.45
+7.6%
Best Year2026 · +84.3%
Worst Year2025 · -52.2%
Positive Years3 / 6
Avg Annual Return-2.3%
6Y Total Return-52.8%
6Y CAGR~-11.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in OGN?
If you invested $1,000 in OGN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$402
Total Return-59.8%
CAGR~-16.7% / yr
Profit$-598
Based on May 14, 2021 · $33.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Organon & Co.（OGN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OGN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OGN 历史股价FMP 日线复权 OHLCV