Organto Foods Inc (TSV:OGO)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	0.8500	0.8800	0.8500	0.8800	136,114	+0.01(+1.15%)
Jan 30, 2026	0.8800	0.8800	0.8600	0.8700	12,000	-0.01(-1.14%)
Jan 29, 2026	0.8600	0.8900	0.8500	0.8800	483,310	+0.02(+2.33%)
Jan 28, 2026	0.8400	0.8700	0.8400	0.8600	226,690	+0.02(+2.38%)
Jan 27, 2026	0.8300	0.8500	0.8000	0.8400	237,152	-0.01(-1.18%)
Jan 26, 2026	0.8400	0.8500	0.7800	0.8500	163,560	+0.02(+2.41%)
Jan 23, 2026	0.8400	0.8700	0.8000	0.8300	145,686	-0.02(-2.35%)
Jan 22, 2026	0.8400	0.8700	0.8100	0.8500	136,004	+0.05(+6.25%)
Jan 21, 2026	0.8500	0.8500	0.8000	0.8000	14,431	-0.04(-4.76%)
Jan 20, 2026	0.8400	0.8600	0.8400	0.8400	24,054	+0.00(+0.00%)
Jan 19, 2026	0.8600	0.8600	0.8300	0.8400	12,099	-0.03(-3.45%)
Jan 16, 2026	0.8400	0.8700	0.8300	0.8700	43,200	+0.03(+3.57%)
Jan 15, 2026	0.7800	0.8500	0.7800	0.8400	68,562	+0.08(+10.53%)
Jan 14, 2026	0.7300	0.7600	0.7000	0.7600	177,193	+0.03(+4.11%)
Jan 13, 2026	0.7600	0.7600	0.6400	0.7300	207,344	-0.02(-2.67%)
Jan 12, 2026	0.7500	0.7500	0.7400	0.7500	37,108	+0.00(+0.00%)
Jan 09, 2026	0.8100	0.8200	0.7400	0.7500	60,337	-0.07(-8.54%)
Jan 08, 2026	0.8500	0.8500	0.8050	0.8200	39,123	-0.03(-3.53%)
Jan 07, 2026	0.8700	0.8700	0.8500	0.8500	64,000	-0.02(-2.30%)
Jan 06, 2026	0.8600	0.8700	0.8600	0.8700	57,583	-0.01(-1.14%)
Jan 05, 2026	0.8600	0.8800	0.8500	0.8800	84,218	-0.01(-1.12%)
Jan 02, 2026	0.8800	0.8900	0.8000	0.8900	128,068	-0.06(-6.32%)
Dec 31, 2025				0.9500	0	+0.08(+9.20%)
Dec 30, 2025	0.7000	0.8700	0.7000	0.8700	214,106	+0.16(+22.54%)
Dec 29, 2025	0.6800	0.7100	0.6800	0.7100	119,045	+0.01(+1.43%)
Dec 24, 2025				0.7000	0	-0.01(-1.41%)
Dec 23, 2025	0.6800	0.7100	0.6700	0.7100	49,901	+0.01(+1.43%)
Dec 22, 2025	0.6700	0.7000	0.6500	0.7000	478,000	+0.03(+4.48%)
Dec 19, 2025	0.6700	0.6700	0.6600	0.6700	44,500	+0.00(+0.00%)
Dec 18, 2025	0.6500	0.6700	0.6500	0.6700	19,700	+0.00(+0.00%)
Dec 17, 2025	0.6800	0.6800	0.6400	0.6700	87,400	-0.02(-2.90%)
Dec 16, 2025	0.6800	0.6900	0.6800	0.6900	5,501	+0.01(+1.47%)
Dec 15, 2025	0.6900	0.6900	0.6800	0.6800	2,150	-0.02(-2.86%)
Dec 12, 2025	0.7000	0.7000	0.7000	0.7000	2,000	+0.00(+0.00%)
Dec 11, 2025	0.7000	0.7000	0.6900	0.7000	130,501	+0.00(+0.00%)
Dec 10, 2025	0.6900	0.7000	0.6700	0.7000	135,550	+0.00(+0.00%)
Dec 09, 2025	0.6900	0.7000	0.6800	0.7000	87,800	+0.00(+0.00%)
Dec 08, 2025	0.7000	0.7000	0.6800	0.7000	93,900	+0.00(+0.00%)
Dec 05, 2025	0.6900	0.7000	0.6600	0.7000	93,600	+0.00(+0.00%)
Dec 04, 2025	0.6800	0.7000	0.6700	0.7000	112,600	+0.02(+2.94%)
Dec 03, 2025	0.6800	0.6900	0.6800	0.6800	49,450	-0.02(-2.86%)
Dec 02, 2025	0.7000	0.7000	0.6800	0.7000	61,150	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.