Stock listing
NYSE:OGN Organon & Co. Stock
Home listing (NYSE) of Organon & Co.
Follow Organon & Co. into a list and get an email when it puts out news.
Share price · NYSE:OGN
$13.76 USD +0.01 (+0.1%)
Close on Oct 20, 2026
- Day range
- $13.74 – $13.80 USDOct 20, 2026
- Volume
- 2.55M sharesOct 20, 2026
- Market cap
- $3.61B USDAt the close on Oct 20, 2026 · price × 262.6M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:OGN · Home | $13.76 USD | +0.01 (+0.1%) | 2,550,038 | $13.75 | $13.80 | $13.74 | $13.75 | Close on Oct 20, 2026 |
| LSE:0A9W | $13.77 USD | +0.05 (+0.4%) | 46 | $13.73 | $13.77 | $13.73 | $13.72 | Close on Oct 20, 2026 |
| Frankfurt:7XP | €12.23 EUR | -0.02 (-0.2%) | — | €12.14 | €12.26 | €12.14 | €12.25 | Close on Oct 20, 2026 |
| Munich:7XP | €12.24 EUR | 0.00 (0.0%) | — | €12.24 | €12.24 | €12.24 | €12.24 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:OGN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.76 | +0.01 | +0.1% | $13.75 | $13.80 | $13.74 | 2,550,038 | |
| $13.75 | -0.01 | -0.1% | $13.77 | $13.77 | $13.72 | 3,253,841 | |
| $13.76 | 0.00 | 0.0% | $13.77 | $13.78 | $13.74 | 2,646,609 | |
| $13.76 | +0.02 | +0.1% | $13.75 | $13.77 | $13.75 | 1,979,887 | |
| $13.74 | -0.03 | -0.2% | $13.77 | $13.77 | $13.74 | 1,807,249 | |
| $13.77 | 0.00 | 0.0% | $13.77 | $13.79 | $13.76 | 2,892,999 | |
| $13.77 | -0.04 | -0.3% | $13.80 | $13.80 | $13.76 | 932,336 | |
| $13.81 | +0.06 | +0.4% | $13.76 | $13.83 | $13.75 | 3,264,912 | |
| $13.75 | -0.04 | -0.3% | $13.78 | $13.80 | $13.75 | 2,090,004 | |
| $13.79 | +0.05 | +0.4% | $13.72 | $13.79 | $13.72 | 2,208,084 | |
| $13.74 | +0.04 | +0.3% | $13.74 | $13.75 | $13.73 | 1,948,900 | |
| $13.70 | -0.02 | -0.1% | $13.72 | $13.75 | $13.70 | 2,881,700 | |
| $13.72 | +0.01 | +0.1% | $13.71 | $13.75 | $13.71 | 1,921,100 | |
| $13.71 | +0.01 | +0.1% | $13.71 | $13.74 | $13.71 | 2,105,000 | |
| $13.70 | -0.04 | -0.3% | $13.74 | $13.76 | $13.70 | 2,066,500 | |
| $13.74 | +0.01 | +0.1% | $13.73 | $13.75 | $13.72 | 1,628,700 | |
| $13.73 | 0.00 | 0.0% | $13.75 | $13.75 | $13.72 | 1,989,700 | |
| $13.73 | +0.01 | +0.1% | $13.74 | $13.74 | $13.70 | 1,394,100 | |
| $13.72 | -0.01 | -0.1% | $13.72 | $13.74 | $13.72 | 2,215,100 | |
| $13.73 | +0.03 | +0.2% | $13.71 | $13.74 | $13.70 | 983,300 | |
| $13.70 | +0.02 | +0.1% | $13.70 | $13.72 | $13.68 | 1,365,200 | |
| $13.68 | 0.00 | 0.0% | $13.70 | $13.76 | $13.67 | 3,116,500 | |
| $13.68 | -0.01 | -0.1% | $13.68 | $13.70 | $13.68 | 4,941,500 | |
| $13.69 | +0.02 | +0.1% | $13.67 | $13.69 | $13.66 | 1,263,400 | |
| $13.67 | +0.01 | +0.1% | $13.65 | $13.68 | $13.65 | 2,072,500 | |
| $13.66 | +0.01 | +0.1% | $13.65 | $13.68 | $13.65 | 3,594,100 | |
| $13.65 | +0.01 | +0.1% | $13.64 | $13.67 | $13.64 | 1,251,700 | |
| $13.64 | +0.01 | +0.1% | $13.65 | $13.65 | $13.63 | 1,728,200 | |
| $13.63 | -0.04 | -0.3% | $13.66 | $13.66 | $13.63 | 2,082,200 | |
| $13.67 | -0.08 | -0.6% | $13.78 | $13.78 | $13.64 | 5,564,700 | |
| $13.75 | -0.03 | -0.2% | $13.77 | $13.78 | $13.75 | 1,629,800 | |
| $13.78 | +0.01 | +0.1% | $13.76 | $13.78 | $13.76 | 4,872,500 | |
| $13.77 | 0.00 | 0.0% | $13.77 | $13.78 | $13.73 | 3,922,700 | |
| $13.77 | +0.01 | +0.1% | $13.77 | $13.78 | $13.76 | 3,626,200 | |
| $13.76 | 0.00 | 0.0% | $13.75 | $13.79 | $13.75 | 3,436,900 | |
| $13.76 | 0.00 | 0.0% | $13.76 | $13.77 | $13.75 | 4,052,500 | |
| $13.76 | 0.00 | 0.0% | $13.76 | $13.77 | $13.76 | 2,708,300 | |
| $13.76 | -0.01 | -0.1% | $13.76 | $13.77 | $13.76 | 3,193,700 | |
| $13.77 | +0.02 | +0.1% | $13.74 | $13.77 | $13.74 | 4,153,500 | |
| $13.75 | 0.00 | 0.0% | $13.74 | $13.76 | $13.74 | 3,562,737 | |
| $13.75 | 0.00 | 0.0% | $13.73 | $13.76 | $13.72 | 4,583,388 | |
| $13.75 | +0.01 | +0.1% | $13.74 | $13.76 | $13.73 | 1,765,800 | |
| $13.74 | +0.01 | +0.1% | $13.70 | $13.74 | $13.70 | 4,045,000 | |
| $13.73 | +0.05 | +0.4% | $13.71 | $13.74 | $13.69 | 3,314,100 | |
| $13.68 | -0.02 | -0.1% | $13.70 | $13.72 | $13.67 | 2,158,100 | |
| $13.70 | -0.02 | -0.1% | $13.71 | $13.72 | $13.69 | 2,317,400 | |
| $13.72 | 0.00 | 0.0% | $13.69 | $13.72 | $13.69 | 2,113,300 | |
| $13.72 | +0.06 | +0.4% | $13.71 | $13.72 | $13.66 | 2,082,400 | |
| $13.66 | +0.01 | +0.1% | $13.65 | $13.70 | $13.65 | 5,606,650 | |
| $13.65 | +0.03 | +0.2% | $13.61 | $13.66 | $13.61 | 2,687,932 | |
| $13.62 | +0.02 | +0.1% | $13.56 | $13.63 | $13.56 | 1,464,153 | |
| $13.60 | +0.05 | +0.4% | $13.57 | $13.61 | $13.55 | 3,332,606 | |
| $13.55 | -0.02 | -0.1% | $13.58 | $13.58 | $13.54 | 1,879,457 | |
| $13.57 | +0.01 | +0.1% | $13.56 | $13.58 | $13.56 | 2,148,190 | |
| $13.56 | 0.00 | 0.0% | $13.57 | $13.57 | $13.55 | 1,610,741 | |
| $13.56 | +0.01 | +0.1% | $13.57 | $13.57 | $13.55 | 1,908,392 | |
| $13.55 | 0.00 | 0.0% | $13.55 | $13.57 | $13.54 | 2,689,352 | |
| $13.55 | +0.01 | +0.1% | $13.55 | $13.56 | $13.53 | 1,804,954 | |
| $13.54 | +0.02 | +0.1% | $13.52 | $13.56 | $13.52 | 2,599,995 | |
| $13.52 | -0.02 | -0.1% | $13.52 | $13.55 | $13.52 | 2,330,089 | |
| $13.54 | +0.02 | +0.1% | $13.52 | $13.54 | $13.51 | 2,654,587 | |
| $13.52 | -0.04 | -0.3% | $13.58 | $13.58 | $13.52 | 3,824,238 | |
| $13.56 | +0.04 | +0.3% | $13.51 | $13.58 | $13.51 | 6,563,596 | |
| $13.52 | +0.01 | +0.1% | $13.52 | $13.54 | $13.52 | 2,486,828 | |
| $13.51 | +0.02 | +0.1% | $13.53 | $13.53 | $13.51 | 1,381,087 | |
| $13.49 | -0.03 | -0.2% | $13.51 | $13.52 | $13.49 | 1,962,518 |
- Ticker
- NYSE:OGN
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 19, 2026
Organon to Report Third Quarter 2026 Results in Its Regularly Scheduled Form 10-Q Filing
Latest earnings call · Feb 12, 2026
Organon & (NYSE:OGN) Q4 2025 Earnings Call
Replay and transcript
Latest deck · Jun 9, 2026
Shareholder Meeting (June 2026)
Shareholder meeting · 5 slides
Calls
Replays
Organon & (NYSE:OGN) Q4 2025 Earnings Call
Thu, Feb 12, 2026 · 8:30 AM ET
Watch TranscriptOrganon & (NYSE:OGN) Q3 2025 Earnings Call
Mon, Nov 10, 2025 · 8:30 AM ET
Watch TranscriptOrganon & (NYSE:OGN) Q2 2025 Earnings Call
Tue, Aug 05, 2025 · 8:30 AM ET
Watch Transcript
Latest news
Organon to Report Third Quarter 2026 Results in Its Regularly Scheduled Form 10-Q Filing
Oct 19, 2026
Closed $13.75 (-0.1%) on Oct 19, 2026
Organon Announces Positive Interim Phase 3 Study Results for MIUDELLA®, a Hormone-Free, Intrauterine Device (IUD), Through 6 Years of Use to Be Presented at the 2026 Society of Family Planning Annual Meeting
Oct 16, 2026
Closed $13.76 (0.0%) on Oct 16, 2026
Organon to Present New Real-World Analysis of VTAMA® (tapinarof) Cream, 1%, at the 2026 Fall Clinical Dermatology Conference
Oct 1, 2026
Closed $13.71 (+0.1%) on Oct 1, 2026
Organon Canada announces the Approval and Availability of NDUVRA® (tapinarof cream), 1%, a New Steroid-Free Topical Treatment for Moderate to Severe Atopic Dermatitis in Adult and Pediatric Patients 2 Years of Age and Older
Sep 28, 2026
Closed $13.73 (0.0%) on Sep 28, 2026
Organon Announces US FDA Has Accepted for Review a Supplemental New Drug Application for MIUDELLA®, a Hormone-Free Intrauterine Device
Sep 14, 2026
Closed $13.65 (+0.1%) on Sep 14, 2026
Organon Opens REMS Program for MIUDELLA® Ahead of Anticipated Commercial Availability
Aug 11, 2026
Closed $13.65 (+0.2%) on Aug 11, 2026
Organon Announces Quarterly Dividend
Jul 31, 2026
Closed $13.55 (0.0%) on Jul 31, 2026
New Analysis of Phase 3 Pooled Data for Organon’s VTAMA® (tapinarof) cream, 1%, Demonstrates Early, Consistent Improvements in Atopic Dermatitis Patients Across Pediatric Age Groups and in Adults1
Jul 24, 2026
Closed $13.52 (-0.3%) on Jul 24, 2026
Organon to Report Second Quarter 2026 Results in Its Regularly Scheduled Form 10-Q Filing
Jul 16, 2026
Closed $13.49 (0.0%) on Jul 16, 2026
Organon to Present New Analysis on VTAMA® (tapinarof) cream, 1%, at the 2026 Society for Pediatric Dermatology Annual Meeting
Jul 7, 2026
Closed $13.51 (-0.4%) on Jul 7, 2026
Decks
Shareholder Meeting (June 2026)
Shareholder meeting · 5 slides · Jun 9, 2026
Q4 2025 Earnings Presentation
Earnings · 22 slides · Feb 12, 2026
Q3 2025 Earnings Presentation
Earnings · 22 slides · Nov 10, 2025
Q2 2025 Earnings Presentation
Earnings · 21 slides · Aug 5, 2025
Organon & Co. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 42 in the last 12 months · 54 in all · newest Oct 19, 2026 · oldest 2025
- Calls
- 19 calls with a replay · 19 with a transcript · latest Feb 12, 2026
- Decks
- 22 decks · latest Jun 9, 2026
Where Organon & Co. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:OGN · Home listing · This page | NYSE | United States | USD |
| gettex:7XP | gettex | Germany | EUR |
| BMV:OGN | BMV | Mexico | MXN |
| Tradegate:7XP | Tradegate | Germany | EUR |
| LS Exchange:A3CPKP | LS Exchange | Germany | EUR |
| BOATS:OGN | BOATS | United States | USD |
| BIVA:OGN | BIVA | Mexico | MXN |
| Lang & Schwarz:A3CPKP | Lang & Schwarz | Germany | EUR |
| LSE:0A9W | LSE | United Kingdom | USD |
| Milan:1OGN | Milan | Italy | EUR |
| EUROTLX:4OGN | EUROTLX | Italy | EUR |
| Frankfurt:7XP | Frankfurt | Germany | EUR |
| Hamburg:7XP | Hamburg | Germany | EUR |
| Stuttgart:7XP | Stuttgart | Germany | EUR |
| Dusseldorf:7XP | Dusseldorf | Germany | EUR |
| Munich:7XP | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Organon & Co.