Loading...








Recently Launched!
Check out Investor Copilot custom GPT, which lets you enjoy ChatGPT functionality with recent financial information
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Note: Free to use

[OGN] Organon & Co. - Time Machine

Data updated 2025-May-16 (Friday)
 


Quick Instructional video for this page. Collapse this after viewing by clicking How-to button above. Open in new tab 

Note: Historical Detail for Organon & Co. as of 2025-May-16 (about 1 month ago) Market Close includes Performance (day & prior periods), Technical Indicators and Benchmarks. Use Related Links to view other info such as historical Financials and News for [NYSE:OGN] as available

Share       
Other Dates:  
Time machine widget shows Historical Detail for Organon & Co. on other dates (from 2021-May-14)
Historical Summary: 2025-May-16 Friday
 Open $8.91   High $9.05 +1.57%
 Close $9.04   Low $8.76 -1.68%
Volume 4.97 Million 0.84x Volatility 3.31%
Change +$0.27 +3.08%
Streak ↑ 2 days +12.44%

 20d SMA $10.14 -10.9%  50d SMA $12.44 -27.3%  100d SMA $13.89 -34.9%  200d SMA $16.07 -43.7%
 RSI 39  MACD -0.01  ADX 42.9  Stochastic Oscillator 11.6 8.7
 CCI -53.1  ATR 0.73  OBV -203 Million  Chaikin A/D -98.9 Million
 
Health Care Pharmaceuticals ADR:United States
Alerts:

Anomalies  AI

Anomaly Detection for Organon & Co. looks at key performance metrics relative to it's history for Organon & Co. to identify unusual levels for 2025-May-16:

  • Avg. 30-d Down performance at -6.3% is extremely low
  • Avg. 20-d Down performance at -7.2% is extremely low
  • 100-d Performance at -37.4% is extremely low. Subsequent performance over next 20 days in such cases averages +3.3% and is up 93% of the time. Subsequent performance over next 50 days in such cases averages +17.5% and is up 100% of the time
  • 10-d Downswing at +12.9% is abnormally high
  • 100-d Upswing at -47.5% is extraordinarily low. Subsequent performance over next 20 days in such cases averages +5.3% and is up 100% of the time. Subsequent performance over next 50 days in such cases averages +17.1% and is up 100% of the time
    • ...
    Sign Up or Login to see more performance anomalies

    Anomaly Detection for Organon & Co. looks at key technical metrics relative to it's history for Organon & Co. to identify unusual levels for 2025-May-16:

  • % off 30d SMA at -15.2% is extremely depressed. Subsequent performance over next 200 days in such cases averages -9.2% and is down 100% of the time
  • % off 30d EMA at -15.0% is extremely depressed. Subsequent performance over next 10 days in such cases averages -2.0% and is down 70% of the time. Subsequent performance over next 200 days in such cases averages -1.8% and is down 100% of the time
  • % off 50d SMA at -27.3% is extremely depressed. Subsequent performance over next 20 days in such cases averages +11.4% and is up 100% of the time
  • Chaikin A/D at -100 Million is extraordinarily depressed
  • % off 5d EMA at +3.2% is extraordinarily elevated
    • ...
    Sign Up or Login to see more performance anomalies

     Anomaly Details
    Anomaly Detection uses Artificial Intelligence to find abnormal levels/metrics. Subsequent performance is aggregated for similar previous occurences in history and is called out if meaningful


    Choose view type

    Daily Performance for Organon & Co.. Click on candlesticks in Chart to show/hide summary for day or navigate to historical record (Time Machine functionality)



    Note: Performance over Key Timeperiods for Organon & Co. up to close of 2025-May-16 at $9.04
    Period Frequency Performance % off High % off Low Volatility % off SMA % off EMA Relative Volume
    01 Trailing 5-days
    60% ↑40% ↓  
    +3.79%  
    -2.0%  
    +12.9%  
    15.1%  
    +5.1%  
    +3.2%  
    0.84x  
    02 Trailing 10-days
    50% ↑50% ↓  
    -5.74%  
    -3.9%  
    +12.9%  
    17.5%  
    +3.5%  
    -0.3%  
    1.03x  
    03 Trailing 20-days
    60% ↑40% ↓  
    -18.71%  
    -31.8%  
    +12.9%  
    65.4%  
    -10.9%  
    -8.7%  
    1.44x  
    04 Trailing 30-days
    50% ↑50% ↓  
    -37.44%  
    -36.6%  
    +12.9%  
    77.9%  
    -15.2%  
    -15.0%  
    1.22x  
    05 Trailing 50-days
    46% ↑54% ↓  
    -39.17%  
    -43.8%  
    +12.9%  
    100.7%  
    -27.3%  
    -22.8%  
    1.26x  
    06 Trailing 100-days
    49% ↑51% ↓  
    -37.40%  
    -47.5%  
    +12.9%  
    115.1%  
    -34.9%  
    -32.3%  
    1.32x  
    07 Trailing 200-days
    46% ↑54% ↓  
    -59.41%  
    -60.9%  
    +12.9%  
    188.4%  
    -43.7%  
    -40.3%  
    1.13x  
    08 Month-to-date
    50% ↑50% ↓  
    -30.09%  
    -16.9%  
    +12.9%  
    35.8%  
    09 Quarter-to-date
    48% ↑52% ↓  
    -39.29%  
    -39.3%  
    +12.9%  
    86.0%  
    10 Year-to-date
    45% ↑55% ↓  
    -39.41%  
    -47.5%  
    +12.9%  
    115.1%  
    11 Trailing 52-weeks
    47% ↑53% ↓  
    -57.99%  
    -60.9%  
    +12.9%  
    188.4%  
    Performance Benchmarks from 2025-May-16 for Organon & Co.:


    Related to Organon & Co.

    Information for Organon & Co.
      : Recent daily/monthly performance & benchmark comparison
      : Historical performance & related information using Time Machine Currently Viewing
      : Analyze Income Statement, Balance Sheet & Cashflow Statement and also compare with peers
      : Investigate historical financial statements to make probabalistic predictions using Artificial Intelligence
      : Investigate unusual recent performance & technicals with historical context using AI
      : Seasonal performance by calendar months
      : History of Dividend Yield
      : Popular Technical indicator trends (RSI, MACD etc.)
      : Contextualizing recent performance & technical levels into historical decile buckets
      : Dollar Cost Average (DCA) over time in your portfolio
      : Key Simple & Exponential Moving Averages
      : Insights from closest historical matches to recent performance using Artificial Intelligence
      : Insights from similar historical charts to recent chart using Artificial Intelligence
      News Stories : News stories on 2025-May-16 on Google
      SEC Reports : Quarterly reports around 2025-May-16 on SEC Edgar

    Compare Organon & Co. with other assets
      : Recent performance across covered assets
      : Prior & Subsequent performance across assets on a historical date
      : Technical indicator levels across covered assets
      : Seasonal performance by calendar months across covered assets
      : Performance Correlations with other assets
      : Volatility relative to the broad market
      : Visually compare/benchmark performance with other assets over time
      : Contrast with other assets over time in a side-by-side presentation
      : Health Care sector performance which includes Organon & Co.
      : Pharmaceuticals industry performance which includes Organon & Co.
    Analyze Organon & Co. in multiple dimensions using above resources. Other comparable assets include other stocks/etfs/crypto etc.










    Ask brAIn  Experimental
    •  Hi! Ask me something. Use names or tickers to identify stock / etf / crypto symbols (e.g. aapl for Apple Inc.) . Click on below for examples of queries, list of special shortcuts & more