Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV:OGO)

0.7400 +0.0300 (+4.23%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.7400 0.7400 0.7400 0.7400 500 +0.03(+4.23%)
Apr 29, 2026 0.7200 0.7300 0.6900 0.7100 20,211 -0.01(-1.39%)
Apr 28, 2026 0.7900 0.7900 0.7100 0.7200 49,002 -0.05(-6.49%)
Apr 27, 2026 0.7800 0.8100 0.7700 0.7700 45,100 -0.02(-2.53%)
Apr 24, 2026 0.8000 0.8000 0.7700 0.7900 68,602 +0.00(+0.00%)
Apr 23, 2026 0.8000 0.8000 0.7900 0.7900 5,500 +0.00(+0.00%)
Apr 22, 2026 0.8000 0.8200 0.7900 0.7900 30,620 -0.01(-1.25%)
Apr 21, 2026 0.8200 0.8200 0.8000 0.8000 15,035 +0.02(+1.91%)
Apr 20, 2026 0.7900 0.8000 0.7850 0.7850 14,366 -0.04(-5.42%)
Apr 17, 2026 0.8300 0.8350 0.8100 0.8300 9,032 +0.00(+0.00%)
Apr 16, 2026 0.8000 0.8300 0.7600 0.8300 9,800 +0.02(+2.47%)
Apr 15, 2026 0.8400 0.8400 0.8100 0.8100 9,112 -0.02(-2.41%)
Apr 14, 2026 0.8300 0.8300 0.8200 0.8300 4,218 +0.01(+1.22%)
Apr 13, 2026 0.8200 0.8400 0.8100 0.8200 15,200 -0.01(-1.20%)
Apr 10, 2026 0.8300 0.8300 0.8300 0.8300 10,551 +0.00(+0.00%)
Apr 09, 2026 0.8200 0.8500 0.8200 0.8300 50,650 +0.01(+1.22%)
Apr 08, 2026 0.8100 0.8200 0.7900 0.8200 100,734 +0.02(+2.50%)
Apr 07, 2026 0.8200 0.8300 0.8000 0.8000 114,004 -0.03(-3.61%)
Apr 06, 2026 0.8500 0.8500 0.8200 0.8300 47,510 -0.02(-2.35%)
Apr 02, 2026 0.8500 0 +0.00(+0.00%)
Apr 01, 2026 0.8400 0.8700 0.8000 0.8500 66,500 +0.05(+6.25%)
Mar 31, 2026 0.7800 0.8800 0.7800 0.8000 58,124 +0.02(+2.56%)
Mar 30, 2026 0.8000 0.8000 0.7600 0.7800 15,631 +0.02(+2.63%)
Mar 27, 2026 0.8000 0.8500 0.7600 0.7600 121,256 -0.03(-3.80%)
Mar 26, 2026 0.8100 0.8200 0.7900 0.7900 29,000 +0.00(+0.00%)
Mar 25, 2026 0.7800 0.8300 0.7800 0.7900 68,424 +0.02(+2.60%)
Mar 24, 2026 0.7700 0.8200 0.7400 0.7700 40,010 -0.02(-2.53%)
Mar 23, 2026 0.7700 0.7900 0.7000 0.7900 113,564 -0.01(-1.25%)
Mar 20, 2026 0.9000 0.9000 0.8000 0.8000 114,168 -0.10(-11.11%)
Mar 19, 2026 0.9000 0.9000 0.8500 0.9000 94,000 -0.05(-5.26%)
Mar 18, 2026 0.9400 0.9500 0.8500 0.9500 152,834 +0.03(+3.26%)
Mar 17, 2026 0.9700 0.9700 0.9200 0.9200 19,240 -0.05(-5.15%)
Mar 16, 2026 0.9800 1.000 0.9200 0.9700 107,800 -0.01(-1.02%)
Mar 13, 2026 1.000 1.000 0.9800 0.9800 20,452 -0.02(-2.00%)
Mar 12, 2026 1.000 1.000 0.9900 1.000 46,150 +0.00(+0.00%)
Mar 11, 2026 1.040 1.040 0.9700 1.000 44,859 -0.03(-2.91%)
Mar 10, 2026 1.030 1.070 1.030 1.030 93,412 -0.02(-1.90%)
Mar 09, 2026 1.020 1.050 1.000 1.050 84,759 +0.03(+2.94%)
Mar 06, 2026 1.070 1.100 1.020 1.020 224,925 -0.07(-6.42%)
Mar 05, 2026 1.070 1.090 1.030 1.090 48,027 +0.01(+0.93%)
Mar 04, 2026 1.070 1.130 1.060 1.080 194,115 -0.02(-1.82%)
Mar 03, 2026 1.070 1.100 0.9800 1.100 164,060 -0.02(-1.79%)
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.
© 2025 FinancialContent. All rights reserved.