EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A9W: Organon & CO

06 Jan 2026
LAST:

8.031

CHANGE:
 0.35		OPEN:
7.370		HIGH:
8.062		ASK:
0.000		VOLUME:
13.9K
CHG(%):
4.58		PREV:
7.679		LOW:
7.370		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Jan 267.3708.0627.3708.03113.9K
05 Jan 267.2007.7257.1107.6794.6K
02 Jan 267.2107.4017.1707.22046.4K
01 Jan 267.1207.2127.1007.21214.9K
31 Dec 257.1697.2127.1007.21214.9K
30 Dec 257.1657.1917.1007.191101.6K
29 Dec 257.1507.1507.0407.0404.7K
26 Dec 257.0707.1317.0507.1212.1K
25 Dec 257.0707.1317.0507.1212.1K
24 Dec 257.0707.1317.0507.1212.1K

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:-0.06 
Price to Sales:0.42 
Price to Book:2.04 
Profit Margin:0.12 
Operating Margin:0.24 
Return on Assets:0.09 
Return on Equity:1.83 
EPS Ratio:2.88 
Revenue:6.168B 
EBITDA:1.688B 
Shares:259.96M 
Market Cap:2.088B 

TECHNICAL INDICATORS

MA5:7.477.5%
MA10:7.2910.1%
MA20:7.1612.1%
MA50:7.1911.6%
MA100:8.516.0%
MA200:9.3216.1%
STO9:96.97 
STO14:97.58 
RSI14:80.09 
MTM14:1.25
ROC14:0.18 
ATR:0.21 
Week High:8.060.4%
Week Low:7.1013.1%
Month High:8.060.4%
Month Low:6.7716.1%
Year High:17.20114.1%
Year Low:6.2029.6%
Volatility:32.06 

RECENT DIVIDENDS

Date Amount
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
17 Aug 2023$0.28