EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A9W: Organon & CO

29 Jul 2026
LAST:

13.53

CHANGE:
 0.01		OPEN:
13.56		HIGH:
13.56		ASK:
0.00		VOLUME:
123
CHG(%):
0.07		PREV:
13.54		LOW:
13.53		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Jul 2613.5613.5613.5313.53123
28 Jul 2613.5313.5513.5213.543.8K
27 Jul 2613.6613.6613.5213.53228
24 Jul 2613.5713.5813.5413.55627
23 Jul 2613.5113.5513.5113.55100
22 Jul 2613.6013.6013.5113.52125
21 Jul 2613.5013.5313.5013.53282
20 Jul 2613.4413.5213.4413.52697
17 Jul 2613.4813.5313.4813.53126
16 Jul 2613.5013.5113.4913.50112

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.

  Download

FUNDAMENTALS

Trailing P/E:3.14 
PEG Ratio:0.05 
Price to Sales:0.42 
Price to Book:3.90 
Profit Margin:0.12 
Operating Margin:0.24 
Return on Assets:0.09 
Return on Equity:0.25 
EPS Ratio:2.88 
Revenue:6.168B 
EBITDA:1.757B 
Shares:259.96M 
Market Cap:3.517B 

TECHNICAL INDICATORS

MA5:13.540.1%
MA10:13.530.0%
MA20:13.520.1%
MA50:13.470.5%
MA100:11.3619.1%
MA200:9.4942.6%
STO9:7.14 
STO14:23.53
RSI14:59.12
WPR14:-33.33
MTM14:0.03
ROC14:0.00 
ATR:0.05 
Week High:13.661.0%
Week Low:13.510.1%
Month High:13.661.0%
Month Low:13.4442.6%
Year High:13.661.0%
Year Low:5.71137.0%
Volatility:2.69 

RECENT DIVIDENDS

Date Amount
11 May 2026$0.02
20 Nov 2025$0.02
15 Aug 2025$0.02
12 May 2025$0.02
21 Feb 2025$0.28
12 Nov 2024$0.28
16 Aug 2024$0.28
10 May 2024$0.28
23 Feb 2024$0.28
10 Nov 2023$0.28