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 (TSV:OGO)

0.9200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.100 1.120 0.9200 0.9200 179,435 -0.22(-19.30%)
Feb 19, 2026 1.140 1.140 1.100 1.140 50,738 +0.01(+0.88%)
Feb 18, 2026 1.070 1.140 1.030 1.130 317,107 +0.09(+8.65%)
Feb 17, 2026 1.130 1.130 1.030 1.040 47,822 -0.11(-9.57%)
Feb 13, 2026 1.150 0 +0.04(+3.60%)
Feb 12, 2026 1.080 1.120 1.020 1.110 134,726 -0.03(-2.63%)
Feb 11, 2026 1.080 1.140 1.030 1.140 223,959 +0.04(+3.64%)
Feb 10, 2026 1.040 1.100 0.9800 1.100 216,541 +0.06(+5.77%)
Feb 09, 2026 1.050 1.090 0.8100 1.040 345,115 -0.05(-4.59%)
Feb 06, 2026 0.9000 1.090 0.9000 1.090 387,898 +0.18(+19.78%)
Feb 05, 2026 0.9400 0.9500 0.8900 0.9100 166,315 -0.02(-2.15%)
Feb 04, 2026 0.9400 0.9500 0.9000 0.9300 126,902 -0.02(-2.11%)
Feb 03, 2026 0.8800 0.9500 0.8800 0.9500 329,970 +0.07(+7.95%)
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.


 

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.