EODData

FRA, 7XP: Organon & Co

12 Dec 2025
LAST:

6.084

CHANGE:
 0.10
OPEN:
6.222
HIGH:
6.248
ASK:
0.000
VOLUME:
5.2K
CHG(%):
1.65
PREV:
6.186
LOW:
6.048
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Dec 256.2226.2486.0486.0845.2K
10 Dec 255.9226.1865.9146.186300
09 Dec 256.1786.2105.9625.9621.5K
08 Dec 256.0726.2646.0726.2482.0K
05 Dec 256.0686.1906.0686.102469
04 Dec 256.2186.2186.1186.118500
03 Dec 256.3826.4666.2006.200950
02 Dec 256.4766.6306.3266.410500
01 Dec 256.5806.6826.5546.574100
28 Nov 256.7046.7046.6126.6121

PROFILE

Name:Organon & Co
About:Organon & Co. develops and delivers health solutions through prescription therapies and medical devices in the United States, Europe, Canada, Japan, rest of the Asia Pacific, Latin America, the Middle East, Russia, Africa, and internationally. The company's women's health portfolio comprises contraception and fertility brands, such as Nexplanon, a long-acting reversible contraceptive; NuvaRing, a monthly vaginal contraceptive ring; Cerazette, Marvelon, and Mercilon, which are daily pills used to prevent pregnancy; Follistim AQ, which is used to promote the development of multiple ovarian follicles in medically assisted reproduction procedures; Elonva, a follicle stimulant; Ganirelix acetate injection, an injectable antagonist; Jada for abnormal postpartum uterine bleeding or hemorrhage; and Xaciato for bacterial vaginosis. Its biosimilars portfolio consists of immunology products, such as Brenzys, Renflexis, and Hadlima; and two oncology products, including Ontruzant and Aybintio. The company also offers cholesterol-modifying medicines under the Zetia, Ezetrol, Vytorin, Inegy, Atozet, Rosuzet, and Zocor brands; Cozaar and Hyzaar for hypertension; respiratory products used to control and prevent asthma-induced symptoms under the Singulair, Dulera, Zenhale, and Asmanex brands, as well as seasonal allergic rhinitis under the Nasonex, Clarinex, and Aerius brands. In addition, it provides dermatology products under the Vtama, Diprosone, and Elocon brand; bone health products under the Fosamax brand; and non-opioid pain management products under the Arcoxia, Diprospan, and Celestone brands, as well as Proscar for symptomatic benign prostatic hyperplasia; and Propecia for male pattern hair loss. The company sells its products to drug wholesalers and retailers, hospitals, clinics, government agencies, health maintenance organizations, pharmacy benefit managers, and other institutions. Organon & Co. was founded in 1923 and is headquartered in Jersey City, New Jersey.
Sector:Healthcare
Address:30 Hudson Street, Jersey City, NJ, United States, 07302
Website:https://www.organon.com
ISIN:US68622V1061

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:2.50 
Forward P/E:0.95 
PEG Ratio:-0.10 
Price to Sales:0.24 
Price to Book:2.06 
Profit Margin:0.11 
Operating Margin:0.21 
Return on Assets:0.07 
Return on Equity:1.60 
DivYield:0.11 
Div/Share:0.86 
Revenue:5.441B 
EBITDA:1.444B 
Shares:259.97M 
Market Cap:1.582B 

TECHNICAL INDICATORS

MA5:6.120.5%
MA10:6.252.7%
MA20:6.364.5%
MA50:6.9814.7%
MA100:7.6625.9%
MA200:8.9046.3%
STO9:16.94 
STO14:16.44 
RSI14:45.89
WPR14:-83.51 
MTM14:-0.03
ROC14:0.00 
ATR:0.21 
Week High:6.263.0%
Week Low:5.912.9%
Month High:6.7310.6%
Month Low:5.9146.3%
Year High:16.26167.2%
Year Low:5.3912.9%
Volatility:21.04 

RECENT DIVIDENDS

Date Amount
20 Nov 2025$0.02
15 Aug 2025$0.02
12 May 2025$0.02
24 Feb 2025$0.24
12 Nov 2024$0.24
16 Aug 2024$0.24
10 May 2024$0.24
23 Feb 2024$0.24
10 Nov 2023$0.24
09 Nov 2023$0.28