Organon & Co.

Sector: 
Healthcare
   

Industry: 
Medicinal and Botanical Manufacturing

33.75
 
USD
  
-0.82
  
(-2.37%)
Optionable: Yes  Market Cap: 8,824 M  90-day average vol: 1,595,724

Previous close: 34.57  Open: 34.31  Bid: 34.9  Ask: 34.9
52 week range    
27.50   
   39.16
Peers   
OMHE / 
OILS-CA / 
OGN / 
Last updated: Friday 1st July 2022
Search for a stock
Are you?
twitterstocktwits
Metrics

Peers

StockDividendMarket Cap (B)PEPrice ($)

OGN

0.03348 B5.333.52

OILS-CA

OMHE

ONPH

0 B4.44
Chart
News
Organon declares $0.28 dividend
Seeking Alpha 2/17/2022
Trend Analysis & Forecast
Read more on this trend analysis & forecast here - uptrenddowntrend.com
Trendlast: 56.422

Last PriceTrend_MinTrendTrend_MaxSignalSMA 50SMA 200
34.944818000000005-833.35556.422516.591Rising Trend34.9434.94

SymbolDateCloseSignalTrendVolume
OGNForward 2034.25Declining Trend-5.451011363
OGNForward 1934.25Rising Trend76.4281011363
OGNForward 1834.25Rising Trend103.51011363
OGNForward 1734.25Rising Trend131.7941011363
OGNForward 1634.25Rising Trend153.9991011363
OGNForward 1534.25Rising Trend194.9791011363
OGNForward 1434.25Rising Trend118.5391011363
OGNForward 1334.25Rising Trend199.6781011363
OGNForward 1234.25Rising Trend117.191011363
OGNForward 1134.25Rising Trend90.7561011363
OGNForward 1034.25Rising Trend105.4911011363
OGNForward 934.25Rising Trend1.9211011363
OGNForward 834.25Declining Trend-25.5971011363
OGNForward 734.25Declining Trend-44.7471011363
OGNForward 634.25Declining Trend-44.2531011363
OGNForward 534.25Rising Trend132.6661011363
OGNForward 434.25Rising Trend191.4661011363
OGNForward 334.25Rising Trend159.4951011363
OGNForward 234.25Rising Trend96.7651011363
OGNForward 134.25Rising Trend10.5781011363
OGN2022-07-0134.25Rising Trend56.4221011363
OGN2022-06-3033.75Rising Trend91.591349603
OGN2022-06-2934.57Rising Trend235.783807668
OGN2022-06-2834.79Rising Trend273.697861547
OGN2022-06-2735.43Rising Trend349.743854667
OGN2022-06-2435.86Rising Trend427.0821769665
OGN2022-06-2334.92Rising Trend203.1631462604
OGN2022-06-2233.59Rising Trend76.9371355467
OGN2022-06-2132.88Rising Trend64.0271875337
OGN2022-06-1733.17Rising Trend187.7744224422
OGN2022-06-1632.81Rising Trend95.2411639359
OGN2022-06-1533.59Rising Trend113.1931663157
OGN2022-06-1433.13Declining Trend-666.7311926507
OGN2022-06-1334.2Declining Trend-485.2811280145
OGN2022-06-1035.46Declining Trend-346.7471161539
OGN2022-06-0936.39Declining Trend-70.24868263
OGN2022-06-0837.61Declining Trend-29.184816530
OGN2022-06-0737.81Declining Trend-43.8231105700
OGN2022-06-0637.47Declining Trend-154.039905641
OGN2022-06-0337.18Declining Trend-264.117777286
OGN2022-06-0237.33Declining Trend-35.6081409088
OGN2022-06-0137.75Rising Trend79.5671172832
OGN2022-05-3137.96Rising Trend72.1522201583
OGN2022-05-2738.9Rising Trend432.911182235
OGN2022-05-2638.56Rising Trend459.0411160593
OGN2022-05-2538.1Rising Trend381.711213093
OGN2022-05-2437.52Rising Trend279.7431165361
OGN2022-05-2337.53Rising Trend308.4121141654
OGN2022-05-2037.64Rising Trend459.2161925975
OGN2022-05-1936.57Rising Trend448.5241430162
OGN2022-05-1835.96Rising Trend487.7661651623
OGN2022-05-1736.73Rising Trend516.5911441425
OGN2022-05-1635.43Declining Trend-360.3411071910
OGN2022-05-1334.94Declining Trend-451.5291145804
OGN2022-05-1234.35Declining Trend-516.2691322363
OGN2022-05-1133.0804Declining Trend-503.52045121
OGN2022-05-1034.479Declining Trend-256.8151895673
OGN2022-05-0934.4393Declining Trend-281.1462429899
OGN2022-05-0634.4889Declining Trend-306.7612448521
OGN2022-05-0534.5881Declining Trend-362.1673414862
OGN2022-05-0432.9217Declining Trend-678.6431409211
OGN2022-05-0332.1777Declining Trend-695.1341965333
OGN2022-05-0231.8206Declining Trend-766.0482473751
OGN2022-04-2932.0686Declining Trend-549.1852811370
OGN2022-04-2832.7332Declining Trend-346.8571508078
OGN2022-04-2732.1579Declining Trend-466.8621204440
OGN2022-04-2631.404Declining Trend-590.9331008916
OGN2022-04-2532.2472Declining Trend-564.9561189302
OGN2022-04-2231.9992Declining Trend-487.3171242851
OGN2022-04-2132.5051Declining Trend-237.621310573
OGN2022-04-2033.0804Declining Trend-114.653852250
OGN2022-04-1933.6755Declining Trend-92.5221073019
OGN2022-04-1833.1101Declining Trend-833.3551169608
OGN2022-04-1434.6178Declining Trend-698.0731516097
OGN2022-04-1334.6972Declining Trend-649.328935353
OGN2022-04-1234.7071Declining Trend-623.8921184022
OGN2022-04-1134.8956Declining Trend-637.2211479688
OGN2022-04-0835.58Declining Trend-550.0013120684
OGN2022-04-0735.9073Declining Trend-490.6382386298
OGN2022-04-0635.9073Declining Trend-509.081893919
OGN2022-04-0535.1138Declining Trend-405.2082060309
OGN2022-04-0434.4393Declining Trend-485.5421471641
OGN2022-04-0134.8658Declining Trend-371.2241610748
OGN2022-03-3134.6476Declining Trend-260.4851637796
OGN2022-03-3035.5205Declining Trend-92.5041645313
OGN2022-03-2935.0344Declining Trend-190.8751038094
OGN2022-03-2834.8857Declining Trend-221.9521445192
OGN2022-03-2534.7071Declining Trend-315.7471059981
OGN2022-03-2435.0146Declining Trend-115.4781306789
OGN2022-03-2335.0543Rising Trend41.6461583637
OGN2022-03-2235.0642Rising Trend74.6541311978
OGN2022-03-2134.4889Rising Trend38.3661670127
OGN2022-03-1834.7964Declining Trend-540.2429036338
OGN2022-03-1734.0624Declining Trend-1220.8442682584
OGN2022-03-1632.634Declining Trend-1558.6992962304
OGN2022-03-1532.0289Declining Trend-1747.1293654229
OGN2022-03-1432.0984Declining Trend-1825.3127854956
OGN2022-03-1135.5403Rising Trend880.9881488439
OGN2022-03-1035.6891Rising Trend851.5721954006
OGN2022-03-0936.1652Rising Trend987.1131789914
OGN2022-03-0836.3537Rising Trend1205.0792529601
OGN2022-03-0738.1094Rising Trend1766.4422688779
OGN2022-03-0438.5061Rising Trend1883.0372889964
OGN2022-03-0338.7045Rising Trend1982.4741353330
OGN2022-03-0239.0418Rising Trend2025.7353434362
OGN2022-03-0137.1571Rising Trend1347.4763675029
OGN2022-02-2837.0282Rising Trend1281.262846658
OGN2022-02-2537.2662Rising Trend1272.1243494879
OGN2022-02-2435.461Rising Trend664.0342439957
OGN2022-02-2334.9393Rising Trend588.352244435
OGN2022-02-2235.4118Rising Trend594.9822219874
OGN2022-02-1835.52Rising Trend635.6563145141
OGN2022-02-1735.7956Rising Trend777.3644587435
OGN2022-02-1635.7661Rising Trend732.1123109905
OGN2022-02-1534.6638Rising Trend394.9151931771
OGN2022-02-1433.837Declining Trend-36.1731782290
OGN2022-02-1134.1717Rising Trend29.9441473044
OGN2022-02-1033.9059Declining Trend-1.7531329406
OGN2022-02-0934.0437Rising Trend39.4811557658
OGN2022-02-0833.217Declining Trend-34.2081635549
OGN2022-02-0732.9906Declining Trend-73.1011090316
OGN2022-02-0432.5969Rising Trend1.8411627443
OGN2022-02-0332.4001Declining Trend-24.0131663701
OGN2022-02-0232.8036Declining Trend-62.2331693747
OGN2022-02-0132.469Declining Trend-143.0171846589
OGN2022-01-3131.406Declining Trend-318.7644413688
OGN2022-01-2830.9533Declining Trend-555.8811680882
OGN2022-01-2730.2151Declining Trend-742.9761939123
OGN2022-01-2630.2447Declining Trend-672.1511374929
OGN2022-01-2530.225Declining Trend-703.3531955220
OGN2022-01-2429.9691Declining Trend-903.472614610
OGN2022-01-2130.4809Declining Trend-718.2651900661
OGN2022-01-2031.3175Declining Trend-506.1131740215
OGN2022-01-1931.7308Declining Trend-464.0431992477
OGN2022-01-1831.5635Declining Trend-472.8711900435
OGN2022-01-1432.341Declining Trend-586.3271771117
OGN2022-01-1332.3804Declining Trend-574.1591578639
OGN2022-01-1232.095Declining Trend-631.2341569754
OGN2022-01-1132.2328Declining Trend-549.3142090077
OGN2022-01-1031.7013Declining Trend-627.7122821775
OGN2022-01-0731.8981Declining Trend-630.6291350774
OGN2022-01-0631.0124Declining Trend-649.02011958
OGN2022-01-0530.6088Declining Trend-779.5721978376
OGN2022-01-0431.0222Declining Trend-818.671641716
OGN2022-01-0330.6679Declining Trend-881.9051331909
OGN2021-12-3129.9691Declining Trend-1009.9371018818
OGN2021-12-3030.2447Declining Trend-955.7671385145
OGN2021-12-2929.349Declining Trend-1118.7861308801
OGN2021-12-2829.4179Declining Trend-1031.391256664
OGN2021-12-2729.6148Declining Trend-1029.1991250081
OGN2021-12-2329.7427Declining Trend-1097.718957678
OGN2021-12-2229.536Declining Trend-1072.1761159993
OGN2021-12-2129.3195Declining Trend-1056.8281555258
OGN2021-12-2028.8963Declining Trend-1198.5911855492
OGN2021-12-1729.7132Declining Trend-1021.6944749381
OGN2021-12-1629.851Declining Trend-1202.332527804
OGN2021-12-1528.8668Declining Trend-1461.5442106959
OGN2021-12-1428.3944Declining Trend-1609.1013676357
OGN2021-12-1328.4141Declining Trend-1523.5012693227
OGN2021-12-1028.2861Declining Trend-1572.1782252815
OGN2021-12-0928.2172Declining Trend-1680.5462043792
OGN2021-12-0828.8668Declining Trend-1475.1922154613
OGN2021-12-0728.8471Declining Trend-1558.1772348873
OGN2021-12-0628.8471Declining Trend-1676.8072134840
OGN2021-12-0328.3747Declining Trend-1710.9872416071
OGN2021-12-0229.2014Declining Trend-1497.4642700937
OGN2021-12-0128.2763Declining Trend-1719.1652858627
OGN2021-11-3028.7684Declining Trend-1637.5193272954
OGN2021-11-2930.1364Declining Trend-1119.612286900
OGN2021-11-2630.6384Declining Trend-963.5881287189
OGN2021-11-2431.0419Declining Trend-973.2111872701
OGN2021-11-2330.7073Declining Trend-1056.8592008471
OGN2021-11-2231.1403Declining Trend-953.1082183203
OGN2021-11-1930.7565Declining Trend-1145.3582631321
OGN2021-11-1830.8254Declining Trend-1079.6882613576
OGN2021-11-1732.1423Declining Trend-1188.2782007565
OGN2021-11-1632.7178Declining Trend-931.0582330033
OGN2021-11-1532.5617Declining Trend-1008.5562552380
OGN2021-11-1232.8739Declining Trend-791.4252531677
OGN2021-11-1133.8689Rising Trend96.8545810168
OGN2021-11-1035.732Rising Trend1117.4534025480
OGN2021-11-0935.7418Rising Trend1221.6212567357
OGN2021-11-0836.0832Rising Trend1246.5283473507
OGN2021-11-0535.3906Rising Trend997.3712380201
OGN2021-11-0435.3711Rising Trend1137.3771777177
OGN2021-11-0335.9174Rising Trend1221.8211549585
OGN2021-11-0235.5955Rising Trend1183.7651325996
OGN2021-11-0136.2198Rising Trend1251.4181108585
OGN2021-10-2935.8491Rising Trend1251.5411800048
OGN2021-10-2835.6247Rising Trend1234.9861282510
OGN2021-10-2734.8444Rising Trend1187.2051013525
OGN2021-10-2635.8101Rising Trend1266.7881598526
OGN2021-10-2536.0052Rising Trend1300.4951497880
OGN2021-10-2234.7858Rising Trend985.472765459
OGN2021-10-2134.4932Rising Trend1098.3061100502
OGN2021-10-2034.8834Rising Trend1001.6011160998
OGN2021-10-1934.2005Rising Trend1086.8421246482
OGN2021-10-1833.9469Rising Trend1050.7921236160
OGN2021-10-1534.0347Rising Trend1137.2471675943
OGN2021-10-1432.8153Rising Trend1546.1431624695
OGN2021-10-1332.3374Rising Trend1442.5081251074
OGN2021-10-1232.035Rising Trend1460.7341271335
OGN2021-10-1132.3959Rising Trend1448.4131319329
OGN2021-10-0831.7716Rising Trend1372.7191248956
OGN2021-10-0732.035Rising Trend1518.211339630
OGN2021-10-0632.2593Rising Trend1448.1022532788
OGN2021-10-0531.7326Rising Trend1360.662452836
OGN2021-10-0432.1325Rising Trend1453.1711784340
OGN2021-10-0132.5129Rising Trend1549.6041497586
OGN2021-09-3031.9862Rising Trend1474.8611481579
OGN2021-09-2933.147Rising Trend1688.5851306304
OGN2021-09-2832.23Rising Trend1587.0231286774
OGN2021-09-2732.7178Rising Trend1782.3511281286
OGN2021-09-2432.8641Rising Trend1689.5221888120
OGN2021-09-2332.5617Rising Trend1713.7431608446
OGN2021-09-2231.8496Rising Trend1452.3911332053
OGN2021-09-2132.0837Rising Trend1589.8611161775
OGN2021-09-2032.1325Rising Trend1237.0131937334
OGN2021-09-1733.1958Rising Trend1591.5194341376
OGN2021-09-1632.9324Rising Trend1956.7581280619
OGN2021-09-1532.8934Rising Trend2167.8541953160
OGN2021-09-1432.6007Rising Trend2239.6241570212
OGN2021-09-1333.0007Rising Trend2174.5741949567
OGN2021-09-1033.0495Rising Trend2717.0051658436
OGN2021-09-0933.8298Rising Trend2777.2951573478
OGN2021-09-0834.1127Rising Trend1641.9782184637
OGN2021-09-0734.7663Rising Trend1040.7752247231
OGN2021-09-0334.737Rising Trend527.2761466367
OGN2021-09-0234.737Rising Trend560.522560148
OGN2021-09-0133.7128Rising Trend288.1692738513
OGN2021-08-3133.0592Rising Trend122.2881693599
OGN2021-08-3032.8934Rising Trend120.231067403
Financials

OGN Income Statement

Annual

Dec-19Dec-20Dec-21
Total revenues9,530 M6,532 M6,304 M
Cost of sales3,267 M1,977 M2,187 M
Gross operating profit5,909 M4,413 M3,922 M
Selling Gen & administrative expense1,922 M1,356 M1,668 M
Research & development expense332 M210 M443 M
Operating income3,655 M2,847 M1,811 M
floaterest income000
floaterest expense000
Other income net-100 M-95 M-24 M
Pre-tax Income (EBT)3,555 M2,752 M1,529 M
Income taxes337 M496 M178 M
Net income from total operations3,218 M2,160 M1,351 M
Minority floaterest000
Total net income3,218 M2,160 M1,351 M
Preferred dividendsN/AN/AN/A
Net income available for common3,218 M2,256 M1,351 M
Depreciation354 M142 M195 M
Amortization000
Operating income before depreciation (EBITDA)4,009 M2,894 M1,982 M
Total Income available for floaterest expense (EBIT)000
Basic EPS total12.718.535.33
Diluted EPS total12.718.535.31
Top MarketXLS Rank stocks

Stand with Ukraine

As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.

For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention

From all of us at MarketXLS, thank you!