Organon & Co OGN

Open calendar →

Organon & Co. Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 13.7500 · FX 1 USD = 1.277900 SGD · about SGD 17.5711 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 9.05 → 13.75 · 51.9%
13.8109.7555.700 1 2 3 4,5,6,7,8 9 10 11 12,13 14,15,16,17,18 19,20,21 22 23,24 25,26 27 28,29 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
13.7400 13.7600 13.7500 13.7500 1,051,943
13.7500 13.7600 13.7400 13.7500 2,553,600
13.7500 13.7700 13.7400 13.7500 2,555,600
13.7500 13.8000 13.7400 13.7600 2,550,100
13.7700 13.7700 13.7150 13.7500 3,253,800
Weekend
Weekend
13.7700 13.7800 13.7400 13.7600 2,646,600
13.7500 13.7700 13.7500 13.7600 1,980,100
13.7700 13.7700 13.7400 13.7400 1,808,000
13.7700 13.7900 13.7600 13.7700 2,893,000
13.8000 13.8000 13.7600 13.7700 932,300
Weekend
Weekend
13.7600 13.8300 13.7500 13.8100 3,264,900
13.7800 13.8000 13.7500 13.7500 2,089,500
13.7200 13.7900 13.7200 13.7900 2,208,000
13.7400 13.7500 13.7300 13.7400 1,948,900
13.7200 13.7500 13.7000 13.7000 2,881,700
Weekend
Weekend
13.7100 13.7500 13.7100 13.7200 1,921,100
13.7100 13.7400 13.7100 13.7100 2,105,000
13.7400 13.7600 13.7000 13.7000 2,066,500
13.7300 13.7500 13.7200 13.7400 1,628,700
13.7500 13.7500 13.7200 13.7300 1,989,700
Weekend
Weekend
13.7400 13.7400 13.7000 13.7300 1,394,100
13.7200 13.7400 13.7200 13.7200 2,215,100
13.7100 13.7400 13.7000 13.7300 983,300
13.7000 13.7200 13.6800 13.7000 1,365,200
13.7000 13.7600 13.6700 13.6800 3,116,500
Weekend
Weekend
13.6800 13.7000 13.6800 13.6800 4,941,500
13.6700 13.6900 13.6600 13.6900 1,263,400
13.6500 13.6800 13.6500 13.6700 2,072,500
13.6500 13.6800 13.6500 13.6600 3,594,100
13.6400 13.6700 13.6400 13.6500 1,251,700
Weekend
Weekend
13.6500 13.6500 13.6300 13.6400 1,728,200
13.6600 13.6600 13.6300 13.6300 2,082,200
13.7800 13.7800 13.6350 13.6700 5,564,700
13.7700 13.7800 13.7500 13.7500 1,629,800
No trading
Weekend
Weekend
13.7600 13.7800 13.7600 13.7800 4,872,500
13.7700 13.7800 13.7250 13.7700 3,922,700
13.7700 13.7800 13.7600 13.7700 3,626,200
13.7500 13.7850 13.7500 13.7600 3,436,900
13.7600 13.7700 13.7500 13.7600 4,052,500
Weekend
Weekend
13.7600 13.7700 13.7600 13.7600 2,708,300
13.7600 13.7700 13.7600 13.7600 3,193,700
13.7400 13.7700 13.7400 13.7700 4,153,500
13.7400 13.7600 13.7400 13.7500 3,562,700
13.7300 13.7600 13.7200 13.7500 4,583,400
Weekend
Weekend
13.7400 13.7600 13.7300 13.7500 1,765,800
13.7000 13.7400 13.7000 13.7400 4,045,000
13.7100 13.7400 13.6900 13.7300 3,314,100
13.7000 13.7200 13.6650 13.6800 2,158,100
13.7100 13.7200 13.6900 13.7000 2,317,400
Weekend
Weekend
13.6900 13.7200 13.6900 13.7200 2,113,300
13.7100 13.7200 13.6600 13.7200 2,082,400
13.6500 13.7000 13.6500 13.6600 5,606,700
13.6100 13.6600 13.6100 13.6500 2,687,900
13.5600 13.6300 13.5600 13.6200 1,464,200
Weekend
Weekend
13.5700 13.6100 13.5500 13.6000 3,332,600
13.5800 13.5800 13.5400 13.5500 1,879,500
13.5600 13.5800 13.5600 13.5700 2,148,100
13.5700 13.5700 13.5500 13.5600 1,610,700
13.5700 13.5700 13.5450 13.5600 1,908,300
Weekend
Weekend
13.5500 13.5700 13.5400 13.5500 2,689,400
29 · 10-Q Pre-market · 08:06 ET 10-Q ↗ 28 · 8-K Pre-market · 08:23 ET FORM 8-K ↗
13.5500 13.5600 13.5300 13.5500 1,804,900
13.5200 13.5600 13.5200 13.5400 2,600,000
13.5200 13.5500 13.5200 13.5200 2,330,100
13.5200 13.5400 13.5100 13.5400 2,654,400
Weekend
Weekend
13.5800 13.5800 13.5200 13.5200 3,824,200
27 · 8-K After-hours · 17:13 ET 8-K ↗
13.5100 13.5800 13.5100 13.5600 6,563,600
13.5200 13.5400 13.5200 13.5200 2,486,800
13.5300 13.5300 13.5100 13.5100 1,380,900
13.5100 13.5200 13.4900 13.4900 1,962,500
Weekend
Weekend
26 · DEFA14A After-hours · 16:12 ET DEFA14A ↗ 25 · 8-K After-hours · 16:01 ET 8-K ↗
13.4900 13.5300 13.4900 13.5200 1,585,800
13.4900 13.5100 13.4900 13.4900 2,695,400
13.5000 13.5100 13.4900 13.4900 2,339,600
13.5000 13.5100 13.4900 13.5000 2,040,200
13.5210 13.5300 13.4900 13.5000 1,616,400
Weekend
Weekend
13.4900 13.5300 13.4800 13.5200 3,023,700
13.5000 13.5100 13.4900 13.4900 1,129,400
13.5000 13.5100 13.4600 13.4700 4,065,700
13.5550 13.5600 13.4900 13.5100 2,894,900
13.5500 13.5800 13.5000 13.5600 4,285,700
Weekend
Weekend
No trading
13.5700 13.5900 13.5250 13.5500 1,508,000
13.5100 13.6000 13.5100 13.5300 2,564,300
13.5000 13.5500 13.4900 13.5400 1,834,000
13.5100 13.5500 13.4950 13.5500 1,449,700
Weekend
Weekend
13.4600 13.5550 13.4600 13.5000 2,888,600
13.4900 13.4900 13.4600 13.4700 1,293,900
13.4600 13.4800 13.4410 13.4800 3,099,200
13.4000 13.4600 13.3900 13.4500 1,533,700
13.4200 13.4400 13.3900 13.4000 2,217,800
Weekend
Weekend
No trading
13.4400 13.4400 13.4000 13.4300 5,074,600
13.4200 13.4700 13.4200 13.4200 2,728,900
13.4400 13.4500 13.4200 13.4200 2,589,900
13.4300 13.4600 13.4200 13.4400 2,164,200
Weekend
Weekend
13.4700 13.4900 13.4300 13.4400 1,815,500
23 · 8-K After-hours · 16:15 ET FORM 8-K ↗
13.4000 13.4900 13.4000 13.4500 4,187,200
24 · DEFA14A Pre-market · 07:38 ET DEFA14A ↗
13.3900 13.4200 13.3700 13.3800 1,692,900
13.4000 13.4450 13.3800 13.4000 1,781,300
13.4000 13.4050 13.3700 13.3900 2,758,900
Weekend
Weekend
13.3800 13.4000 13.3600 13.3600 2,188,100
13.4000 13.4000 13.3850 13.4000 1,326,100
13.3600 13.4000 13.3600 13.4000 2,566,200
13.3900 13.4000 13.3600 13.3800 2,567,600
13.3700 13.4000 13.3500 13.3600 3,527,500
Weekend
Weekend
13.3500 13.3900 13.3400 13.3400 5,416,900
13.3800 13.3900 13.3500 13.3500 3,292,900
13.4100 13.4300 13.3700 13.3800 3,388,600
13.4400 13.4400 13.3900 13.4100 2,671,100
No trading
Weekend
Weekend
13.4300 13.4600 13.4200 13.4300 2,121,200
13.4300 13.4700 13.4200 13.4200 3,498,600
13.4300 13.4800 13.4100 13.4600 2,471,300
13.4400 13.4500 13.4100 13.4200 2,502,900
13.4200 13.4700 13.4000 13.4200 4,234,300
Weekend
Weekend
13.3700 13.4100 13.3400 13.4000 3,279,700
13.3300 13.3700 13.3250 13.3600 3,938,800
13.3300 13.3500 13.3000 13.3400 5,805,600
13.3400 13.3400 13.2800 13.3100 4,864,400
13.3500 13.3800 13.3100 13.3300 4,928,200
Weekend
Weekend
13.3600 13.3650 13.2800 13.3500 6,777,300
13.3700 13.4300 13.3100 13.3200 8,092,600
13.3400 13.4400 13.3300 13.4100 8,263,600
13.2900 13.3500 13.2650 13.3500 7,240,000
13.2900 13.3000 13.2600 13.2600 6,412,100
22 · 10-Q Pre-market · 08:46 ET 10-Q ↗
Weekend
Weekend
13.3100 13.3200 13.2500 13.2900 9,978,200
13.3200 13.3900 13.2500 13.2500 14,909,200
21 · DEFA14A Pre-market · 08:16 ET DEFA14A ↗ 20 · DEFA14A Pre-market · 07:50 ET DEFA14A ↗ 19 · 8-K Pre-market · 07:48 ET FORM 8-K ↗
13.3400 13.3600 13.3000 13.3400 17,214,600
13.1900 13.3760 13.1800 13.3200 36,739,800
18 · DEFA14A After-hours · 17:18 ET DEFA14A ↗ 17 · DEFA14A After-hours · 17:17 ET DEFA14A ↗ 16 · DEFA14A After market open · 15:58 ET DEFA14A ↗
13.2150 13.2400 13.1500 13.1600 133,824,400
15 · DEFA14A Pre-market · 06:09 ET DEFA14A ↗ 14 · 8-K Pre-market · 06:06 ET 8-K ↗
Weekend
Weekend
13 · DEFA14A After-hours · 16:35 ET DEFA14A ↗ 12 · DEF 14A After-hours · 16:30 ET DEF 14A ↗
10.7450 11.5800 9.9550 11.2600 31,875,900
9.0900 9.1000 8.5050 8.6000 4,266,000
8.9700 9.3900 8.9140 9.1400 6,603,900
9.2600 9.4600 8.7850 8.8400 5,599,700
9.6800 9.8300 9.2100 9.2600 7,249,800
Weekend
Weekend
9.2500 9.7800 9.2060 9.7600 7,003,200
9.6700 9.7700 9.1500 9.3300 10,268,300
8.7200 9.3500 8.3350 9.2100 9,638,400
8.5600 8.8050 8.1300 8.7000 6,954,900
8.5700 8.9500 8.1150 8.5400 14,085,200
Weekend
Weekend
8.0100 8.9300 7.9400 8.8300 39,484,100
5.8300 6.9600 5.8200 6.9100 10,019,100
6.2700 6.3000 5.8400 5.8600 4,985,300
6.0000 6.1900 5.9400 6.1200 3,022,200
6.3500 6.4000 6.0050 6.0500 2,960,100
Weekend
Weekend
No trading
6.0400 6.3700 5.9500 6.3600 3,396,700
5.9700 6.1650 5.9000 6.1400 4,465,600
5.7500 6.0150 5.7350 5.9900 3,003,200
5.9200 5.9300 5.6900 5.7000 3,270,500
Weekend
Weekend
6.1000 6.1500 5.8300 5.8400 2,931,000
6.0500 6.2850 6.0100 6.0500 2,519,800
6.2200 6.2300 6.0250 6.1000 3,743,200
6.0000 6.2300 5.9400 6.1100 3,942,700
6.1500 6.1750 5.7600 6.0900 5,920,100
Weekend
Weekend
6.2900 6.3000 6.0200 6.0300 6,335,800
6.2000 6.3100 6.1800 6.2700 2,670,800
6.2600 6.2850 6.1550 6.2300 3,315,400
6.4000 6.5300 6.3200 6.3900 2,774,600
6.4100 6.4200 6.2350 6.3400 3,536,600
Weekend
Weekend
6.3400 6.4780 6.3200 6.3500 2,839,400
6.3700 6.4800 6.2750 6.3300 4,055,900
6.4500 6.5150 6.3750 6.4000 2,456,100
6.5600 6.6200 6.3400 6.4800 3,801,300
6.5000 6.5700 6.3400 6.5300 3,764,200
Weekend
Weekend
6.6600 6.6700 6.5300 6.5600 2,547,300
6.8200 6.9800 6.6600 6.7100 2,927,000
6.9600 7.0600 6.8300 6.8700 3,152,200
7.0400 7.0950 6.8800 6.9000 2,629,200
7.1000 7.2400 7.0400 7.1900 2,836,700
Weekend
Weekend
7.2100 7.3400 7.0800 7.2900 3,740,200
7.4700 7.4950 7.1550 7.2300 4,436,000
8.1100 8.1700 7.5000 7.5100 5,084,000
11 · 10-K After-hours · 16:24 ET 10-K ↗
7.8600 8.2400 7.8600 8.1400 4,680,000
8.1400 8.1400 7.9000 7.9200 4,074,600
Weekend
Weekend
7.6900 8.1500 7.6000 8.1000 6,717,700
10 · 8-K Pre-market · 07:30 ET FORM 8-K ↗
7.4400 7.5650 7.4100 7.5200 3,046,600
7.3100 7.5490 7.2500 7.4600 3,681,200
7.4200 7.4800 7.2350 7.2800 3,791,200
No trading
Weekend
Weekend
7.0200 7.5800 6.9730 7.3900 5,487,500
6.7000 7.2800 6.5000 7.0600 12,632,600
9 · 8-K Pre-market · 07:45 ET FORM 8-K ↗
7.7600 7.8100 7.6400 7.6900 4,474,100
7.9100 8.0000 7.8100 7.8100 4,174,900
8.1400 8.2150 7.7400 7.9100 4,588,000
Weekend
Weekend
8.1600 8.4300 7.9800 8.2100 4,017,800
8.2300 8.4500 7.9800 8.1000 3,561,900
8.0600 8.4800 8.0500 8.2900 4,013,100
8.1100 8.3300 7.9850 8.0000 4,569,900
8.5300 8.5300 8.0700 8.2000 5,591,000
Weekend
Weekend
8.4200 8.5500 8.0750 8.5400 6,760,800
8.8800 8.9800 8.4850 8.6000 5,533,000
8.9400 9.1500 8.8200 8.8900 4,710,400
9.0000 9.2150 8.8600 9.0000 3,667,700
9.7400 9.7400 9.0900 9.1000 4,319,200
Weekend
Weekend
9.7500 9.9400 9.7000 9.7600 4,487,800
9.6300 9.8000 9.2250 9.7400 5,428,400
9.5000 9.6150 9.0900 9.5900 6,959,900
9.1500 9.6400 8.9500 9.4600 24,897,600
No trading
Weekend
Weekend
8.6700 8.8000 8.6100 8.7600 4,613,100
8.5800 8.7300 8.1700 8.7000 6,531,200
8.5200 8.6900 8.4300 8.6100 4,717,500
8.2900 8.5700 8.2000 8.4300 8,350,500
8.0500 8.2100 7.9600 8.1200 6,944,300
Weekend
Weekend
8.1900 8.2900 7.8950 8.0500 3,822,600
8.0900 8.4000 8.0300 8.1300 7,825,100
8.1400 8.4900 7.9600 8.1900 7,157,400
7.4000 8.1400 7.3900 8.0700 8,625,700
7.2000 7.7500 7.1750 7.4400 6,513,200
Weekend
Weekend
7.2500 7.4300 7.1500 7.2400 3,195,300
No trading
7.1100 7.2700 7.0800 7.1700 3,349,100
7.1000 7.2300 7.1000 7.1300 4,437,200
7.1500 7.1500 7.0200 7.1100 4,367,300
Weekend
Weekend
7.1500 7.2100 7.0100 7.1800 2,611,600
No trading
7.0700 7.1750 7.0310 7.0900 2,021,200
6.9800 7.1050 6.9700 7.0900 3,574,000
6.8000 7.0100 6.7900 6.9800 4,971,500
Weekend
Weekend
6.8000 6.9150 6.7500 6.8300 7,281,100
7.0100 7.0400 6.7550 6.8400 4,731,100
6.9500 7.1350 6.9400 6.9900 4,503,800
7.0000 7.0100 6.8200 6.9700 4,990,500
7.2000 7.3200 7.0000 7.0200 5,672,500
Weekend
Weekend
7.3700 7.3900 7.0500 7.1700 4,680,400
7.2500 7.4900 7.2300 7.3600 4,386,900
7.0000 7.2700 6.9010 7.1800 7,204,100
7.1200 7.2600 6.9000 6.9500 5,317,900
7.1400 7.3350 7.1020 7.2900 5,009,400
Weekend
Weekend
7.1400 7.1900 7.0430 7.1400 3,325,800
7.2800 7.3200 7.0900 7.1400 3,178,300
7.5300 7.6100 7.2400 7.2700 3,949,000
7.6300 7.6650 7.3450 7.4900 5,116,000
7.6800 7.8110 7.5900 7.6000 3,904,200
Weekend
Weekend
7.7700 7.8500 7.6650 7.7100 1,951,600
No trading
7.5000 7.8550 7.4450 7.7400 4,718,000
7.1300 7.5400 7.1100 7.5100 4,904,100
7.2100 7.2100 6.9450 7.0600 4,951,500
Weekend
Weekend
7.1600 7.4400 7.1400 7.2000 5,622,400
7.4400 7.5200 7.0500 7.1300 5,322,000
7.6600 7.6900 7.3800 7.4500 6,662,100
7.6200 7.8300 7.5400 7.7100 5,444,600
7.5500 7.7850 7.3750 7.6500 5,276,900
Weekend
Weekend
7.6800 7.8800 7.4450 7.5300 7,124,500
7.6800 7.8600 7.5000 7.6200 6,083,900
7.5000 7.8500 7.3500 7.7100 7,650,400
7.6200 7.7600 7.2950 7.5200 10,652,000
6.9200 7.7600 6.8500 7.7100 16,800,700
8 · 10-Q Pre-market · 08:08 ET 10-Q ↗ 7 · 8-K Pre-market · 07:34 ET FORM 8-K ↗ 6 · 10-Q/A Pre-market · 06:17 ET 10-Q/A ↗ 5 · 10-Q/A Pre-market · 06:12 ET 10-Q/A ↗ 4 · 10-K/A Pre-market · 06:03 ET 10-K/A ↗
Weekend
Weekend
6.7600 6.8000 6.4450 6.7800 6,473,900
3 · 8-K Pre-market · 07:30 ET FORM 8-K ↗
6.3500 6.7700 6.3300 6.7100 8,029,100
6.4800 6.5600 6.3400 6.3800 5,851,000
6.5900 6.7000 6.4900 6.5200 5,103,800
6.7600 6.8550 6.5100 6.7100 6,310,800
Weekend
Weekend
6.6100 6.9250 6.5500 6.7500 8,050,600
2 · 8-K/A After-hours · 16:47 ET FORM 8-K/A ↗
6.2800 6.6450 6.1800 6.5700 8,229,300
6.6700 6.8400 6.3200 6.3400 11,367,500
7.0500 7.0500 6.3900 6.6600 20,527,600
7.2500 7.6400 6.8000 7.0600 34,936,500
1 · 8-K Pre-market · 07:37 ET FORM 8-K ↗
Weekend
Weekend
9.1000 9.2800 9.0100 9.1600 3,563,300
8.9100 9.0550 8.8700 9.0500 4,633,200

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

29 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:06 ET Summarise
28 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 08:23 ET Summarise
27 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:13 ET Summarise
26 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
25 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
24 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 07:38 ET Summarise
23 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
22 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:46 ET Summarise
21 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 08:16 ET Summarise
20 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 07:50 ET Summarise
19 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:48 ET Summarise
18 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:18 ET Summarise
17 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
16 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 15:58 ET Summarise
15 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:09 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:06 ET Summarise
13 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise
12 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
11 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:30 ET Summarise
9 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:45 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:08 ET Summarise
7 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:34 ET Summarise
6 10-Q/A 10-Q/A (opens SEC filing in a new tab) Pre-market · 06:17 ET Summarise
5 10-Q/A 10-Q/A (opens SEC filing in a new tab) Pre-market · 06:12 ET Summarise
4 10-K/A 10-K/A (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:30 ET Summarise
2 8-K/A FORM 8-K/A (opens SEC filing in a new tab) After-hours · 16:47 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:37 ET Summarise