Organon & Co. (OGN) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Organon & Co.

OGN

NYSE

9.7650

As of: 2026-01-23

+0.03 (+0.26%) vs. previous close

Market

NYSE

Latest Volume

6,925,865

Symbol

OGN

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 84.1 · Overbought (RSI2 99.9, RSI7 94.8) Strong trend (ADX 36.9) Normal volatility (4.5%) Normal trading value (~0.7B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

84.1 / 99.9 / 94.8

RSI 84.1 · Overbought (RSI2 99.9, RSI7 94.8)

StochRSI (K/D)

100.0 / 100.0

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.60 / 0.40 / 0.20

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

8 / 8 / 9

Short / mid / long-term trend structure

ADX14 / ADX7

36.9 / 62.0

Strong trend (ADX 36.9)

BBW

4.51%

Normal volatility (4.5%)

ATR14_n

3.97%

Average daily range (as % of price)

CCI20

140.7

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

100%

Up days

Down days

Pattern count: 4 · Average next-day return: +2.80%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2026-01-23	9.7650	84.09	99.89	94.77	100.0	100.0	0.5956	0.3987	0.1968	8.49	8.11	8.67	36.9	62.0	0.4405	0.0397	140.7	96.9%	122.9%	-152,834,409	20,744,240
2026-01-22	9.7400	83.92	99.88	94.66	100.0	100.0	0.5545	0.3495	0.2050	8.35	8.05	8.65	35.0	59.7	0.4254	0.0409	148.1	-143.2%	11.0%	-159,760,274	60,342,773
2026-01-21	9.5900	82.90	99.81	94.02	100.0	100.0	0.4966	0.2983	0.1984	8.20	7.99	8.63	33.2	57.5	0.4020	0.0401	160.5	-8,504.2%	-8,485.3%	-166,619,641	57,155,706
2026-01-20	9.4700	82.05	99.76	93.48	100.0	100.0	0.4308	0.2487	0.1821	8.06	7.94	8.61	31.5	55.5	0.3768	0.0395	182.0	116,690.1%	126,958.3%	-173,578,649	56,012,900
2026-01-16	8.7600	75.32	98.08	87.96	100.0	98.5	0.3527	0.2031	0.1495	7.91	7.89	8.60	29.6	53.2	0.3409	0.0383	138.5	-3,686.1%	-3,642.5%	-220,103,047	12,853,345
2026-01-15	8.7000	74.58	97.29	87.18	100.0	95.1	0.3201	0.1658	0.1544	7.82	7.86	8.60	29.0	55.0	0.3258	0.0398	135.7	7,285.2%	7,486.2%	-223,775,347	17,112,107
2026-01-14	8.6000	73.33	95.85	85.86	95.4	90.9	0.2801	0.1272	0.1529	7.73	7.83	8.60	28.6	57.8	0.3058	0.0383	162.3	-5,757.4%	-5,669.3%	-229,591,549	17,384,518
2026-01-13	8.4250	71.01	92.27	83.29	89.8	89.7	0.2351	0.0889	0.1461	7.64	7.80	8.60	26.8	54.8	0.2803	0.0397	162.7	3,026.1%	3,507.0%	-232,956,392	10,821,868
2026-01-12	8.1250	66.36	70.22	77.18	87.4	92.3	0.1920	0.0524	0.1396	7.55	7.78	8.60	25.0	51.7	0.2533	0.0402	137.3	9,040.0%	9,241.3%	-240,887,454	-3,838,933
2026-01-09	8.0400	64.88	50.05	74.96	92.0	96.5	0.1648	0.0175	0.1473	7.49	7.77	8.61	23.9	50.2	0.2350	0.0413	154.8	-5,248.3%	-5,300.9%	-246,976,067	-3,637,831
2026-01-08	8.1300	67.81	78.04	82.23	97.6	99.2	0.1363	-0.0193	0.1556	7.43	7.76	8.62	22.7	48.3	0.2176	0.0403	201.2	699.6%	608.3%	-243,778,260	5,743,114
2026-01-07	8.2000	70.11	99.73	87.91	100.0	99.5	0.0888	-0.0582	0.1470	7.36	7.75	8.62	20.6	42.5	0.1925	0.0395	240.8	172.4%	329.8%	-237,048,521	18,193,252
2026-01-06	8.0750	68.33	99.65	86.48	100.0	97.3	0.0197	-0.0950	0.1147	7.27	7.73	8.63	18.4	35.6	0.1466	0.0382	205.4	808.9%	1,723.6%	-243,338,236	14,518,054
2026-01-05	7.4450	56.14	97.90	72.35	98.3	92.9	-0.0560	-0.1237	0.0677	7.19	7.72	8.64	16.8	28.6	0.0883	0.0375	104.6	11,879.4%	12,436.9%	-249,521,374	11,282,992
2026-01-02	7.2600	50.99	92.33	62.49	93.5	89.5	-0.0876	-0.1406	0.0530	7.16	7.73	8.66	16.1	22.5	0.0775	0.0353	56.7	-1,131.5%	-1,007.6%	-255,241,773	9,559,509

2026-01-23 Close 9.7650

RSI14 / RSI2 / RSI7

84.1 / 99.9 / 94.8

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.596 / 0.399 / 0.197

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

36.9 / 62.0

BBW

0.4405

ATR14_n

0.0397

CCI20

140.7

VolChg1d

96.9%

ValChg1d

122.9%

OBV

-152,834,409

OBV_Chg3d

20,744,240

2026-01-22 Close 9.7400

RSI14 / RSI2 / RSI7

83.9 / 99.9 / 94.7

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.555 / 0.350 / 0.205

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

35.0 / 59.7

BBW

0.4254

ATR14_n

0.0409

CCI20

148.1

VolChg1d

-143.2%

ValChg1d

11.0%

OBV

-159,760,274

OBV_Chg3d

60,342,773

2026-01-21 Close 9.5900

RSI14 / RSI2 / RSI7

82.9 / 99.8 / 94.0

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.497 / 0.298 / 0.198

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

33.2 / 57.5

BBW

0.4020

ATR14_n

0.0401

CCI20

160.5

VolChg1d

-8,504.2%

ValChg1d

-8,485.3%

OBV

-166,619,641

OBV_Chg3d

57,155,706

2026-01-20 Close 9.4700

RSI14 / RSI2 / RSI7

82.1 / 99.8 / 93.5

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.431 / 0.249 / 0.182

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

31.5 / 55.5

BBW

0.3768

ATR14_n

0.0395

CCI20

182.0

VolChg1d

116,690.1%

ValChg1d

126,958.3%

OBV

-173,578,649

OBV_Chg3d

56,012,900

2026-01-16 Close 8.7600

RSI14 / RSI2 / RSI7

75.3 / 98.1 / 88.0

StochRSI K / D

100.0 / 98.5

MACD / Sig / Hist

0.353 / 0.203 / 0.150

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

29.6 / 53.2

BBW

0.3409

ATR14_n

0.0383

CCI20

138.5

VolChg1d

-3,686.1%

ValChg1d

-3,642.5%

OBV

-220,103,047

OBV_Chg3d

12,853,345

2026-01-15 Close 8.7000

RSI14 / RSI2 / RSI7

74.6 / 97.3 / 87.2

StochRSI K / D

100.0 / 95.1

MACD / Sig / Hist

0.320 / 0.166 / 0.154

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

29.0 / 55.0

BBW

0.3258

ATR14_n

0.0398

CCI20

135.7

VolChg1d

7,285.2%

ValChg1d

7,486.2%

OBV

-223,775,347

OBV_Chg3d

17,112,107

2026-01-14 Close 8.6000

RSI14 / RSI2 / RSI7

73.3 / 95.9 / 85.9

StochRSI K / D

95.4 / 90.9

MACD / Sig / Hist

0.280 / 0.127 / 0.153

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

28.6 / 57.8

BBW

0.3058

ATR14_n

0.0383

CCI20

162.3

VolChg1d

-5,757.4%

ValChg1d

-5,669.3%

OBV

-229,591,549

OBV_Chg3d

17,384,518

2026-01-13 Close 8.4250

RSI14 / RSI2 / RSI7

71.0 / 92.3 / 83.3

StochRSI K / D

89.8 / 89.7

MACD / Sig / Hist

0.235 / 0.089 / 0.146

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

26.8 / 54.8

BBW

0.2803

ATR14_n

0.0397

CCI20

162.7

VolChg1d

3,026.1%

ValChg1d

3,507.0%

OBV

-232,956,392

OBV_Chg3d

10,821,868

2026-01-12 Close 8.1250

RSI14 / RSI2 / RSI7

66.4 / 70.2 / 77.2

StochRSI K / D

87.4 / 92.3

MACD / Sig / Hist

0.192 / 0.052 / 0.140

EMA20 / 60 / 120

8 / 8 / 9

ADX14 / ADX7

25.0 / 51.7

BBW

0.2533

ATR14_n

0.0402

CCI20

137.3

VolChg1d

9,040.0%

ValChg1d

9,241.3%

OBV

-240,887,454

OBV_Chg3d

-3,838,933

2026-01-09 Close 8.0400

RSI14 / RSI2 / RSI7

64.9 / 50.1 / 75.0

StochRSI K / D

92.0 / 96.5

MACD / Sig / Hist

0.165 / 0.018 / 0.147

EMA20 / 60 / 120

7 / 8 / 9

ADX14 / ADX7

23.9 / 50.2

BBW

0.2350

ATR14_n

0.0413

CCI20

154.8

VolChg1d

-5,248.3%

ValChg1d

-5,300.9%

OBV

-246,976,067

OBV_Chg3d

-3,637,831

2026-01-08 Close 8.1300

RSI14 / RSI2 / RSI7

67.8 / 78.0 / 82.2

StochRSI K / D

97.6 / 99.2

MACD / Sig / Hist

0.136 / -0.019 / 0.156

EMA20 / 60 / 120

7 / 8 / 9

ADX14 / ADX7

22.7 / 48.3

BBW

0.2176

ATR14_n

0.0403

CCI20

201.2

VolChg1d

699.6%

ValChg1d

608.3%

OBV

-243,778,260

OBV_Chg3d

5,743,114

2026-01-07 Close 8.2000

RSI14 / RSI2 / RSI7

70.1 / 99.7 / 87.9

StochRSI K / D

100.0 / 99.5

MACD / Sig / Hist

0.089 / -0.058 / 0.147

EMA20 / 60 / 120

7 / 8 / 9

ADX14 / ADX7

20.6 / 42.5

BBW

0.1925

ATR14_n

0.0395

CCI20

240.8

VolChg1d

172.4%

ValChg1d

329.8%

OBV

-237,048,521

OBV_Chg3d

18,193,252

2026-01-06 Close 8.0750

RSI14 / RSI2 / RSI7

68.3 / 99.7 / 86.5

StochRSI K / D

100.0 / 97.3

MACD / Sig / Hist

0.020 / -0.095 / 0.115

EMA20 / 60 / 120

7 / 8 / 9

ADX14 / ADX7

18.4 / 35.6

BBW

0.1466

ATR14_n

0.0382

CCI20

205.4

VolChg1d

808.9%

ValChg1d

1,723.6%

OBV

-243,338,236

OBV_Chg3d

14,518,054

2026-01-05 Close 7.4450

RSI14 / RSI2 / RSI7

56.1 / 97.9 / 72.4

StochRSI K / D

98.3 / 92.9

MACD / Sig / Hist

-0.056 / -0.124 / 0.068

EMA20 / 60 / 120

7 / 8 / 9

ADX14 / ADX7

16.8 / 28.6

BBW

0.0883

ATR14_n

0.0375

CCI20

104.6

VolChg1d

11,879.4%

ValChg1d

12,436.9%

OBV

-249,521,374

OBV_Chg3d

11,282,992

2026-01-02 Close 7.2600

RSI14 / RSI2 / RSI7

51.0 / 92.3 / 62.5

StochRSI K / D

93.5 / 89.5

MACD / Sig / Hist

-0.088 / -0.141 / 0.053

EMA20 / 60 / 120

7 / 8 / 9

ADX14 / ADX7

16.1 / 22.5

BBW

0.0775

ATR14_n

0.0353

CCI20

56.7

VolChg1d

-1,131.5%

ValChg1d

-1,007.6%

OBV

-255,241,773

OBV_Chg3d

9,559,509