• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Organto Foods Inc (TSV:OGO)

    0.6100 -0.0400 (-6.15%)
    Streaming Delayed Price Updated: 3:35 PM EDT, Oct 1, 2025 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 (%)
    Oct 01, 2025 0.6300 0.6400 0.6000 0.6100 43,853 -0.04(-6.15%)
    Sep 30, 2025 0.6700 0.6700 0.6400 0.6500 45,537 -0.02(-2.99%)
    Sep 29, 2025 0.6800 0.6800 0.6700 0.6700 12,521 +0.01(+1.52%)
    Sep 26, 2025 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
    Sep 25, 2025 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
    Sep 24, 2025 0.6700 0.6700 0.6500 0.6500 36,145 -0.02(-2.99%)
    Sep 23, 2025 0.6700 0.7000 0.6700 0.6700 422,247 +0.00(+0.00%)
    Sep 22, 2025 0.6700 0.6700 0.6600 0.6700 39,830 +0.00(+0.00%)
    Sep 19, 2025 0.6800 0.6800 0.6600 0.6700 14,545 -0.01(-1.47%)
    Sep 18, 2025 0.6700 0.6800 0.6700 0.6800 23,000 +0.01(+1.49%)
    Sep 17, 2025 0.6800 0.6800 0.6700 0.6700 24,000 -0.01(-1.47%)
    Sep 16, 2025 0.6800 0.6800 0.6600 0.6800 59,000 +0.00(+0.00%)
    Sep 15, 2025 0.6700 0.6800 0.6600 0.6800 100,000 -0.01(-1.45%)
    Sep 12, 2025 0.6700 0.7000 0.6700 0.6900 42,907 +0.01(+1.47%)
    Sep 11, 2025 0.6700 0.6800 0.6500 0.6800 28,622 +0.01(+1.49%)
    Sep 10, 2025 0.7000 0.7000 0.6700 0.6700 15,386 -0.01(-1.47%)
    Sep 09, 2025 0.6900 0.7000 0.6500 0.6800 664,500 +0.00(+0.00%)
    Sep 08, 2025 0.6800 0.7000 0.6700 0.6800 152,283 -0.02(-2.86%)
    Sep 05, 2025 0.6700 0.7000 0.6400 0.7000 159,687 +0.01(+1.45%)
    Sep 04, 2025 0.6800 0.6900 0.6400 0.6900 143,913 +0.00(+0.00%)
    Sep 03, 2025 0.6900 0.7000 0.6800 0.6900 35,796 -0.01(-1.43%)
    Sep 02, 2025 0.6900 0.7200 0.6900 0.7000 115,870 +0.00(+0.00%)
    Aug 29, 2025 0.7000 0 +0.00(+0.00%)
    Aug 28, 2025 0.7000 0.7000 0.6800 0.7000 115,480 -0.04(-5.41%)
    Aug 27, 2025 0.7500 0.7500 0.6800 0.7400 207,596 -0.01(-1.33%)
    Aug 26, 2025 0.7200 0.7500 0.6900 0.7500 385,388 +0.01(+1.35%)
    Aug 25, 2025 0.6800 0.7500 0.6500 0.7400 439,451 -0.01(-1.33%)
    Aug 22, 2025 0.5300 0.7500 0.5300 0.7500 663,135 +0.04(+5.63%)
    Aug 21, 2025 0.6100 0.7200 0.6100 0.7100 393,487 +0.14(+24.56%)
    Aug 20, 2025 0.6000 0.6400 0.5700 0.5700 364,244 -0.04(-6.56%)
    Aug 19, 2025 0.6000 0.6500 0.5500 0.6100 283,500 +0.01(+1.67%)
    Aug 18, 2025 0.6600 0.6600 0.6000 0.6000 107,776 -0.05(-7.69%)
    Aug 15, 2025 0.7000 0.7000 0.6500 0.6500 53,200 -0.05(-7.14%)
    Aug 14, 2025 0.6700 0.7300 0.6700 0.7000 102,401 +0.02(+2.94%)
    Aug 13, 2025 0.7000 0.7100 0.6600 0.6800 175,070 -0.04(-5.56%)
    Aug 12, 2025 0.6700 0.7200 0.6000 0.7200 245,949 +0.03(+4.35%)
    Aug 11, 2025 0.6100 0.7100 0.6100 0.6900 247,868 +0.09(+15.00%)
    Aug 08, 2025 0.5500 0.6000 0.5300 0.6000 80,218 +0.01(+1.69%)
    Aug 07, 2025 0.6000 0.6000 0.5900 0.5900 2,100 +0.00(+0.00%)
    Aug 06, 2025 0.6000 0.6000 0.5900 0.5900 17,500 -0.05(-7.81%)
    Aug 05, 2025 0.6400 0.6400 0.6100 0.6400 30,706 -0.03(-4.48%)
    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 following
    Privacy Policy and Terms Of Service.