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)

0.6821 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.6282 0.6373 0.6232 0.6373 149,244 +0.01(+0.93%)
Jan 30, 2026 0.6314 0.6314 0.6314 0.6314 12,500 -0.02(-3.35%)
Jan 29, 2026 0.6578 0.6604 0.6355 0.6533 522,512 +0.01(+1.76%)
Jan 28, 2026 0.6265 0.6475 0.6220 0.6420 198,594 +0.02(+3.46%)
Jan 27, 2026 0.6220 0.6266 0.5874 0.6205 310,208 -0.00(-0.18%)
Jan 26, 2026 0.5696 0.6216 0.5696 0.6216 307,015 -0.02(-3.49%)
Jan 23, 2026 0.6190 0.6441 0.5785 0.6441 296,002 +0.01(+1.83%)
Jan 22, 2026 0.6287 0.6442 0.5963 0.6325 426,588 -0.01(-1.82%)
Jan 20, 2026 0.6442 0 +0.03(+4.44%)
Jan 16, 2026 0.6130 0.6319 0.5990 0.6168 59,676 +0.00(+0.55%)
Jan 15, 2026 0.5602 0.6182 0.5602 0.6134 110,988 +0.06(+11.75%)
Jan 14, 2026 0.5200 0.5492 0.4981 0.5489 199,089 +0.02(+3.47%)
Jan 13, 2026 0.4921 0.5530 0.4921 0.5305 103,172 -0.03(-5.03%)
Jan 12, 2026 0.5551 0.5677 0.5316 0.5586 187,784 -0.01(-2.31%)
Jan 09, 2026 0.5767 0.5767 0.5340 0.5718 12,000 -0.03(-4.19%)
Jan 08, 2026 0.6000 0.6150 0.5823 0.5968 177,344 -0.05(-8.23%)
Jan 07, 2026 0.6258 0.6503 0.6189 0.6503 82,372 +0.01(+2.33%)
Jan 06, 2026 0.6355 0.6650 0.6355 0.6355 55,961 -0.01(-1.43%)
Jan 05, 2026 0.6336 0.6447 0.6232 0.6447 107,299 -0.01(-1.90%)
Jan 02, 2026 0.6199 0.6572 0.5864 0.6572 125,500 -0.02(-2.75%)
Dec 31, 2025 0.5659 0.6758 0.5659 0.6758 295,167 +0.09(+15.23%)
Dec 30, 2025 0.5196 0.5865 0.5148 0.5865 235,086 +0.07(+13.51%)
Dec 29, 2025 0.5143 0.5201 0.4670 0.5167 95,589 -0.00(-0.54%)
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%)
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.