Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (OP:OGOFF)

0.4900 +0.0049 (+1.01%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 26, 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 (%)
Nov 25, 2025 0.4623 0.4852 0.4604 0.4851 133,963 +0.03(+6.22%)
Nov 24, 2025 0.4687 0.4687 0.4567 0.4567 16,303 -0.01(-1.91%)
Nov 20, 2025 0.4656 0 -0.01(-2.21%)
Nov 19, 2025 0.4651 0.4771 0.4651 0.4761 12,600 +0.01(+2.19%)
Nov 18, 2025 0.4532 0.4659 0.4523 0.4659 44,057 +0.00(+0.50%)
Nov 17, 2025 0.4648 0.4900 0.4587 0.4636 141,225 -0.00(-0.66%)
Nov 14, 2025 0.4293 0.4868 0.4293 0.4667 265,478 +0.03(+7.09%)
Nov 13, 2025 0.4222 0.4362 0.4191 0.4358 80,979 +0.00(+0.58%)
Nov 12, 2025 0.4231 0.4334 0.4231 0.4333 56,355 +0.01(+1.79%)
Nov 11, 2025 0.4269 0.4269 0.4191 0.4257 55,564 +0.01(+1.60%)
Nov 10, 2025 0.4011 0.4290 0.4011 0.4190 99,150 -0.01(-1.76%)
Nov 06, 2025 0.4265 0 -0.00(-0.56%)
Nov 04, 2025 0.4289 0 -0.01(-3.01%)
Nov 03, 2025 0.5100 0.5100 0.4422 0.4422 43,105 +0.01(+1.47%)
Oct 31, 2025 0.4105 0.4358 0.4105 0.4358 64,310 +0.02(+4.89%)
Oct 30, 2025 0.4077 0.4286 0.4077 0.4155 57,057 -0.01(-1.66%)
Oct 28, 2025 0.4225 0 -0.01(-3.01%)
Oct 27, 2025 0.4350 0.4356 0.4350 0.4356 302,758 +0.00(+0.14%)
Oct 24, 2025 0.4258 0.4354 0.4248 0.4350 25,000 -0.00(-0.02%)
Oct 23, 2025 0.4423 0.4423 0.4351 0.4351 29,594 -0.01(-2.25%)
Oct 20, 2025 0.4451 0 +0.01(+3.01%)
Oct 15, 2025 0.4321 200 +0.01(+1.91%)
Oct 14, 2025 0.3906 0.4240 0.3906 0.4240 18,000 +0.04(+11.14%)
Oct 13, 2025 0.3815 0.3815 0.3815 0.3815 2,300 -0.04(-9.43%)
Oct 10, 2025 0.4212 0.4212 0.4212 0.4212 23,740 +0.00(+0.57%)
Oct 09, 2025 0.4188 0.4188 0.4188 0.4188 2,000 +0.00(+0.00%)
Oct 08, 2025 0.4188 0.4188 0.4188 0.4188 3,500 -0.01(-1.67%)
Oct 07, 2025 0.4248 0.4308 0.4247 0.4259 13,205 -0.01(-1.21%)
Oct 06, 2025 0.4228 0.4311 0.4206 0.4311 13,800 +0.02(+3.75%)
Oct 03, 2025 0.4080 0.4155 0.4080 0.4155 5,000 -0.04(-8.72%)
Oct 01, 2025 0.4552 0 -0.01(-3.15%)
Sep 30, 2025 0.4850 0.4850 0.4700 0.4700 7,514 -0.01(-1.96%)
Sep 29, 2025 0.4794 0.4794 0.4794 0.4794 1,000 +0.00(+1.03%)
Sep 25, 2025 0.4745 0 -0.01(-1.35%)
Sep 24, 2025 0.4863 0.4900 0.4800 0.4810 94,011 -0.01(-1.84%)
Sep 23, 2025 0.4900 0.5000 0.4790 0.4900 64,781 +0.00(+0.00%)
Sep 22, 2025 0.4872 0.4900 0.4687 0.4900 35,347 +0.00(+0.00%)
Sep 19, 2025 0.4850 0.4900 0.4850 0.4900 42,620 +0.00(+0.00%)
Sep 18, 2025 0.5000 0.5000 0.4847 0.4900 155,549 +0.01(+1.51%)
Sep 17, 2025 0.4827 0.5000 0.4827 0.4827 12,500 -0.01(-2.82%)
Sep 16, 2025 0.4967 0.4967 0.4967 0.4967 5,000 +0.01(+1.76%)
Sep 15, 2025 0.4945 0.5019 0.4839 0.4881 117,180 -0.00(-0.99%)
Sep 12, 2025 0.4927 0.4930 0.4872 0.4930 62,458 +0.01(+1.82%)
Sep 11, 2025 0.4900 0.4900 0.4741 0.4842 98,027 -0.01(-1.18%)
Sep 10, 2025 0.4984 0.4984 0.4900 0.4900 24,000 -0.02(-3.90%)
Sep 09, 2025 0.4942 0.5196 0.4698 0.5099 107,953 +0.00(+0.04%)
Sep 08, 2025 0.5269 0.5269 0.4900 0.5097 158,421 +0.02(+3.56%)
Sep 05, 2025 0.4978 0.5064 0.4745 0.4922 366,606 +0.02(+4.06%)
Sep 04, 2025 0.4827 0.4827 0.4730 0.4730 5,000 -0.03(-5.13%)
Sep 03, 2025 0.5060 0.5105 0.4986 0.4986 31,444 -0.01(-1.54%)
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.