• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Organto Foods Inc (OP:OGOFF)

    0.7482 -0.0631 (-7.78%)
    Streaming Delayed Price Updated: 2:56 PM EST, Feb 9, 2026 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.