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)

0.6074 +0.0108 (+1.81%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5966 0.5966 0.5966 0.5966 500 +0.00(+0.45%)
Apr 08, 2026 0.5939 0 +0.01(+1.64%)
Apr 07, 2026 0.5825 0.5847 0.5680 0.5843 125,914 -0.01(-1.75%)
Apr 06, 2026 0.6022 0.6022 0.5905 0.5947 41,893 -0.05(-7.96%)
Apr 01, 2026 0.6461 0 -0.01(-1.61%)
Mar 31, 2026 0.5686 0.6567 0.5686 0.6567 69,935 +0.11(+19.62%)
Mar 27, 2026 0.5490 8 -0.04(-7.58%)
Mar 25, 2026 0.5940 0 -0.01(-1.79%)
Mar 24, 2026 0.5649 0.6089 0.5649 0.6048 54,443 +0.05(+9.53%)
Mar 23, 2026 0.5315 0.5775 0.5198 0.5522 148,397 -0.06(-9.30%)
Mar 20, 2026 0.6330 0.6500 0.6012 0.6088 12,600 -0.04(-5.47%)
Mar 19, 2026 0.6560 0.7179 0.6221 0.6440 91,903 -0.05(-6.96%)
Mar 18, 2026 0.6745 0.6922 0.6250 0.6922 66,762 +0.01(+0.74%)
Mar 17, 2026 0.6900 0.6900 0.6798 0.6871 50,519 -0.03(-3.67%)
Mar 16, 2026 0.6866 0.7181 0.6745 0.7133 71,409 -0.01(-1.20%)
Mar 13, 2026 0.7220 0.7220 0.7220 0.7220 10,050 -0.02(-2.41%)
Mar 11, 2026 0.7398 0 -0.07(-8.32%)
Mar 10, 2026 0.7775 0.8210 0.7714 0.8069 156,401 +0.02(+2.99%)
Mar 09, 2026 0.7835 0.7835 0.7603 0.7835 45,261 -0.04(-4.56%)
Mar 06, 2026 0.7813 0.8209 0.7770 0.8209 168,243 +0.02(+2.27%)
Mar 05, 2026 0.7688 0.8094 0.7688 0.8027 115,304 -0.00(-0.27%)
Mar 04, 2026 0.8028 0.8406 0.7930 0.8049 204,020 +0.00(+0.27%)
Mar 03, 2026 0.7587 0.8130 0.7275 0.8027 178,494 -0.01(-1.76%)
Mar 02, 2026 0.7740 0.8537 0.7499 0.8171 443,614 -0.02(-1.86%)
Feb 27, 2026 0.8184 0.8467 0.8071 0.8326 348,485 +0.00(+0.31%)
Feb 26, 2026 0.7788 0.8313 0.7788 0.8300 148,840 +0.04(+4.44%)
Feb 25, 2026 0.7692 0.8006 0.7390 0.7947 104,788 +0.01(+1.48%)
Feb 24, 2026 0.7206 0.8012 0.7206 0.7831 199,321 +0.01(+1.41%)
Feb 23, 2026 0.6900 0.7760 0.6873 0.7722 181,834 +0.09(+13.21%)
Feb 20, 2026 0.7932 0.7932 0.6821 0.6821 12,890 -0.16(-19.03%)
Feb 19, 2026 0.8100 0.8472 0.8000 0.8424 91,507 +0.03(+4.00%)
Feb 18, 2026 0.7956 0.9114 0.7660 0.8100 245,522 +0.04(+5.74%)
Feb 17, 2026 0.7732 0.8429 0.7600 0.7660 7,590 -0.08(-9.56%)
Feb 13, 2026 0.8127 0.8471 0.7780 0.8470 161,324 +0.02(+2.49%)
Feb 12, 2026 0.7620 0.8330 0.7583 0.8264 142,928 -0.02(-2.43%)
Feb 11, 2026 0.8470 0.8470 0.7544 0.8470 276,791 +0.03(+3.84%)
Feb 10, 2026 0.7842 0.8823 0.7562 0.8157 266,285 +0.03(+3.79%)
Feb 09, 2026 0.7763 0.8371 0.5952 0.7859 813,059 -0.03(-3.13%)
Feb 06, 2026 0.6656 0.8850 0.6645 0.8113 364,153 +0.15(+22.63%)
Feb 05, 2026 0.6668 0.6981 0.6590 0.6616 226,826 -0.03(-3.82%)
Feb 04, 2026 0.6928 0.7235 0.6879 0.6879 90,010 -0.01(-1.45%)
Feb 03, 2026 0.6605 0.7022 0.6369 0.6980 169,006 +0.06(+9.52%)
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.