ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Organto Foods Inc (OP:OGOFF)

0.5195 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.5195 0 +0.01(+1.33%)
Dec 22, 2025 0.5127 0.5127 0.5056 0.5127 48,897 +0.03(+5.17%)
Dec 19, 2025 0.4800 0.4878 0.4800 0.4875 59,930 +0.00(+0.08%)
Dec 18, 2025 0.4871 0.4871 0.4871 0.4871 2,000 +0.02(+5.27%)
Dec 17, 2025 0.4674 0.4879 0.4627 0.4627 86,695 -0.04(-8.74%)
Dec 16, 2025 0.5070 0.5070 0.5070 0.5070 19,960 +0.01(+1.18%)
Dec 15, 2025 0.4991 0.5011 0.4991 0.5011 3,001 -0.01(-2.40%)
Dec 11, 2025 0.5134 0 +0.00(+0.88%)
Dec 10, 2025 0.5013 0.5204 0.5013 0.5089 133,225 +0.00(+0.83%)
Dec 09, 2025 0.4990 0.5072 0.4990 0.5047 113,740 -0.00(-0.45%)
Dec 08, 2025 0.4941 0.5100 0.4888 0.5070 111,112 -0.00(-0.10%)
Dec 05, 2025 0.4910 0.5100 0.4910 0.5075 112,670 +0.01(+1.12%)
Dec 04, 2025 0.5001 0.5068 0.5001 0.5019 114,593 +0.00(+0.90%)
Dec 02, 2025 0.4974 0 -0.01(-2.32%)
Dec 01, 2025 0.4950 0.5092 0.4950 0.5092 54,587 +0.02(+3.92%)
Nov 26, 2025 0.4900 0 +0.00(+1.01%)
Nov 25, 2025 0.4623 0.4852 0.4604 0.4851 133,963 +0.03(+6.22%)
Nov 24, 2025 0.4687 0.4687 0.4567 0.4567 16,303 -0.01(-1.91%)
Nov 20, 2025 0.4656 0 -0.01(-2.21%)
Nov 19, 2025 0.4651 0.4771 0.4651 0.4761 12,600 +0.01(+2.19%)
Nov 18, 2025 0.4532 0.4659 0.4523 0.4659 44,057 +0.00(+0.50%)
Nov 17, 2025 0.4648 0.4900 0.4587 0.4636 141,225 -0.00(-0.66%)
Nov 14, 2025 0.4293 0.4868 0.4293 0.4667 265,478 +0.03(+7.09%)
Nov 13, 2025 0.4222 0.4362 0.4191 0.4358 80,979 +0.00(+0.58%)
Nov 12, 2025 0.4231 0.4334 0.4231 0.4333 56,355 +0.01(+1.79%)
Nov 11, 2025 0.4269 0.4269 0.4191 0.4257 55,564 +0.01(+1.60%)
Nov 10, 2025 0.4011 0.4290 0.4011 0.4190 99,150 -0.01(-1.76%)
Nov 06, 2025 0.4265 0 -0.00(-0.56%)
Nov 04, 2025 0.4289 0 -0.01(-3.01%)
Nov 03, 2025 0.5100 0.5100 0.4422 0.4422 43,105 +0.01(+1.47%)
Oct 31, 2025 0.4105 0.4358 0.4105 0.4358 64,310 +0.02(+4.89%)
Oct 30, 2025 0.4077 0.4286 0.4077 0.4155 57,057 -0.01(-1.66%)
Oct 28, 2025 0.4225 0 -0.01(-3.01%)
Oct 27, 2025 0.4350 0.4356 0.4350 0.4356 302,758 +0.00(+0.14%)
Oct 24, 2025 0.4258 0.4354 0.4248 0.4350 25,000 -0.00(-0.02%)
Oct 23, 2025 0.4423 0.4423 0.4351 0.4351 29,594 -0.01(-2.25%)
Oct 20, 2025 0.4451 0 +0.01(+3.01%)
Oct 15, 2025 0.4321 200 +0.01(+1.91%)
Oct 14, 2025 0.3906 0.4240 0.3906 0.4240 18,000 +0.04(+11.14%)
Oct 13, 2025 0.3815 0.3815 0.3815 0.3815 2,300 -0.04(-9.43%)
Oct 10, 2025 0.4212 0.4212 0.4212 0.4212 23,740 +0.00(+0.57%)
Oct 09, 2025 0.4188 0.4188 0.4188 0.4188 2,000 +0.00(+0.00%)
Oct 08, 2025 0.4188 0.4188 0.4188 0.4188 3,500 -0.01(-1.67%)
Oct 07, 2025 0.4248 0.4308 0.4247 0.4259 13,205 -0.01(-1.21%)
Oct 06, 2025 0.4228 0.4311 0.4206 0.4311 13,800 +0.02(+3.75%)
Oct 03, 2025 0.4080 0.4155 0.4080 0.4155 5,000 -0.04(-8.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.