OGN: Organon & Co.

As of Friday, August 28th, 2026

$ 13.76

-- 0 0%

Open: 13.76
High: 13.77
Low: 13.76
Volume: 2,708,312
Previous Close on Thursday, August 27th, 2026

$ 13.76

-0.01 -0.07%

Open: 13.76
High: 13.77
Low: 13.76
Volume: 3,193,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 13.76 13.77 13.76 13.76 2,708,312 0.00 0.00
2026-08-27 13.76 13.77 13.76 13.76 3,193,685 -0.01 -0.07
2026-08-26 13.74 13.77 13.74 13.77 4,152,722 +0.02 +0.15
2026-08-25 13.74 13.76 13.74 13.75 3,562,230 0.00 0.00
2026-08-24 13.73 13.76 13.72 13.75 4,583,377 0.00 0.00
2026-08-21 13.74 13.76 13.73 13.75 1,765,806 +0.01 +0.07
2026-08-20 13.70 13.74 13.70 13.74 4,045,002 +0.01 +0.07
2026-08-19 13.71 13.74 13.69 13.73 3,313,929 +0.05 +0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.77
On 2026-08-26		 13.72
On 2026-08-24		 0.01 0.07 13.76
On 2026-08-24		 13.74
On 2026-08-25		 -0.15 13.76
10D 13.77
On 2026-08-26		 13.67
On 2026-08-18		 0.04 0.29 13.72
On 2026-08-17		 13.67
On 2026-08-18		 -0.40 13.74
20D 13.77
On 2026-08-26		 13.54
On 2026-08-06		 0.21 1.55 13.72
On 2026-08-13		 13.67
On 2026-08-18		 -0.40 13.68
WTD 13.77
On 2026-08-26		 13.72
On 2026-08-24		 0.01 0.07 13.76
On 2026-08-24		 13.74
On 2026-08-25		 -0.15 13.76
MTD 13.77
On 2026-08-26		 13.54
On 2026-08-06		 0.21 1.55 13.72
On 2026-08-13		 13.67
On 2026-08-18		 -0.40 13.68
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
OGN

Organon & Co.

13.76 0.00 0.00 2,708,312