Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV:OGO)

0.6800 -0.0200 (-2.86%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.7000 0.7000 0.7000 0.7000 104,005 +0.00(+0.00%)
Nov 28, 2025 0.7000 0.7000 0.6800 0.7000 11,902 -0.01(-1.41%)
Nov 27, 2025 0.6900 0.7100 0.6800 0.7100 13,500 +0.01(+1.43%)
Nov 26, 2025 0.6700 0.7100 0.6600 0.7000 121,945 +0.02(+2.94%)
Nov 25, 2025 0.6400 0.6800 0.6400 0.6800 76,500 +0.03(+4.62%)
Nov 24, 2025 0.6500 0.6500 0.6500 0.6500 177,267 +0.00(+0.00%)
Nov 21, 2025 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Nov 20, 2025 0.6600 0.6600 0.6500 0.6500 102,500 -0.02(-2.99%)
Nov 19, 2025 0.6600 0.6800 0.6400 0.6700 59,500 +0.02(+3.08%)
Nov 18, 2025 0.6400 0.6500 0.6300 0.6500 40,103 +0.00(+0.00%)
Nov 17, 2025 0.6000 0.6500 0.6000 0.6500 208,582 +0.00(+0.00%)
Nov 14, 2025 0.6100 0.6800 0.6000 0.6500 167,340 +0.04(+6.56%)
Nov 13, 2025 0.6000 0.6100 0.5900 0.6100 753,691 +0.01(+1.67%)
Nov 12, 2025 0.5800 0.6000 0.5700 0.6000 42,930 +0.01(+1.69%)
Nov 11, 2025 0.5800 0.5900 0.5600 0.5900 18,500 +0.01(+1.72%)
Nov 10, 2025 0.5800 0.5800 0.5700 0.5800 49,633 +0.00(+0.00%)
Nov 07, 2025 0.5800 0.5900 0.5800 0.5800 143,000 -0.01(-1.69%)
Nov 06, 2025 0.6000 0.6000 0.5900 0.5900 7,500 +0.00(+0.00%)
Nov 05, 2025 0.6000 0.6000 0.5900 0.5900 11,944 -0.01(-1.67%)
Nov 04, 2025 0.6100 0.6100 0.5800 0.6000 59,801 +0.00(+0.00%)
Nov 03, 2025 0.6300 0.6300 0.6000 0.6000 80,416 +0.02(+3.45%)
Oct 31, 2025 0.5700 0.5900 0.5600 0.5800 45,000 +0.01(+1.75%)
Oct 30, 2025 0.5600 0.5700 0.5600 0.5700 13,585 +0.01(+1.79%)
Oct 29, 2025 0.5800 0.5900 0.5600 0.5600 105,540 -0.03(-5.08%)
Oct 28, 2025 0.6000 0.6000 0.5800 0.5900 20,000 -0.02(-3.28%)
Oct 27, 2025 0.6000 0.6300 0.6000 0.6100 309,300 +0.00(+0.00%)
Oct 24, 2025 0.6100 0.6100 0.6000 0.6100 70,056 +0.00(+0.00%)
Oct 23, 2025 0.6300 0.6300 0.6100 0.6100 197,000 -0.02(-3.17%)
Oct 22, 2025 0.6400 0.6500 0.6200 0.6300 251,100 +0.01(+1.61%)
Oct 21, 2025 0.6400 0.6400 0.6200 0.6200 22,500 -0.01(-1.59%)
Oct 20, 2025 0.5800 0.6400 0.5700 0.6300 254,601 +0.04(+6.78%)
Oct 17, 2025 0.5800 0.5900 0.5800 0.5900 10,500 +0.01(+1.72%)
Oct 16, 2025 0.5900 0.5900 0.5800 0.5800 16,500 -0.01(-1.69%)
Oct 15, 2025 0.5900 0.6000 0.5900 0.5900 5,077 -0.01(-1.67%)
Oct 14, 2025 0.5700 0.6000 0.5500 0.6000 92,430 +0.02(+3.45%)
Oct 10, 2025 0.5800 0 +0.00(+0.00%)
Oct 09, 2025 0.5800 0.5800 0.5800 0.5800 2,543 -0.01(-1.69%)
Oct 08, 2025 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Oct 07, 2025 0.6000 0.6000 0.6000 0.6000 9,500 +0.02(+3.45%)
Oct 06, 2025 0.6000 0.6000 0.5800 0.5800 31,000 -0.01(-1.69%)
Oct 03, 2025 0.5800 0.6000 0.5400 0.5900 226,000 +0.00(+0.00%)
Oct 02, 2025 0.5900 0.6000 0.5800 0.5900 16,384 -0.02(-3.28%)
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.