Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.5900	0.5900	0.5783	0.5783	8,624	-0.01(-1.40%)
Apr 22, 2026	0.5972	0.5972	0.5848	0.5865	42,204	+0.00(+0.14%)
Apr 21, 2026	0.5853	0.5905	0.5832	0.5857	32,607	+0.01(+1.65%)
Apr 20, 2026	0.5986	0.6146	0.5762	0.5762	34,656	-0.03(-4.33%)
Apr 17, 2026	0.6023	0.6023	0.6023	0.6023	990	+0.01(+1.93%)
Apr 16, 2026	0.5909	0.5909	0.5909	0.5909	1,000	-0.01(-1.34%)
Apr 15, 2026	0.6000	0.6000	0.5989	0.5989	2,990	-0.00(-0.33%)
Apr 14, 2026	0.5950	0.6109	0.5922	0.6009	42,220	-0.01(-1.07%)
Apr 13, 2026	0.6074	0.6074	0.6074	0.6074	1,200	+0.01(+1.81%)
Apr 10, 2026	0.5966	0.5966	0.5966	0.5966	500	+0.00(+0.45%)
Apr 08, 2026				0.5939	0	+0.01(+1.64%)
Apr 07, 2026	0.5825	0.5847	0.5680	0.5843	125,914	-0.01(-1.75%)
Apr 06, 2026	0.6022	0.6022	0.5905	0.5947	41,893	-0.05(-7.96%)
Apr 01, 2026				0.6461	0	-0.01(-1.61%)
Mar 31, 2026	0.5686	0.6567	0.5686	0.6567	69,935	+0.11(+19.62%)
Mar 27, 2026				0.5490	8	-0.04(-7.58%)
Mar 25, 2026				0.5940	0	-0.01(-1.79%)
Mar 24, 2026	0.5649	0.6089	0.5649	0.6048	54,443	+0.05(+9.53%)
Mar 23, 2026	0.5315	0.5775	0.5198	0.5522	148,397	-0.06(-9.30%)
Mar 20, 2026	0.6330	0.6500	0.6012	0.6088	12,600	-0.04(-5.47%)
Mar 19, 2026	0.6560	0.7179	0.6221	0.6440	91,903	-0.05(-6.96%)
Mar 18, 2026	0.6745	0.6922	0.6250	0.6922	66,762	+0.01(+0.74%)
Mar 17, 2026	0.6900	0.6900	0.6798	0.6871	50,519	-0.03(-3.67%)
Mar 16, 2026	0.6866	0.7181	0.6745	0.7133	71,409	-0.01(-1.20%)
Mar 13, 2026	0.7220	0.7220	0.7220	0.7220	10,050	-0.02(-2.41%)
Mar 11, 2026				0.7398	0	-0.07(-8.32%)
Mar 10, 2026	0.7775	0.8210	0.7714	0.8069	156,401	+0.02(+2.99%)
Mar 09, 2026	0.7835	0.7835	0.7603	0.7835	45,261	-0.04(-4.56%)
Mar 06, 2026	0.7813	0.8209	0.7770	0.8209	168,243	+0.02(+2.27%)
Mar 05, 2026	0.7688	0.8094	0.7688	0.8027	115,304	-0.00(-0.27%)
Mar 04, 2026	0.8028	0.8406	0.7930	0.8049	204,020	+0.00(+0.27%)
Mar 03, 2026	0.7587	0.8130	0.7275	0.8027	178,494	-0.01(-1.76%)
Mar 02, 2026	0.7740	0.8537	0.7499	0.8171	443,614	-0.02(-1.86%)
Feb 27, 2026	0.8184	0.8467	0.8071	0.8326	348,485	+0.00(+0.31%)
Feb 26, 2026	0.7788	0.8313	0.7788	0.8300	148,840	+0.04(+4.44%)
Feb 25, 2026	0.7692	0.8006	0.7390	0.7947	104,788	+0.01(+1.48%)
Feb 24, 2026	0.7206	0.8012	0.7206	0.7831	199,321	+0.01(+1.41%)
Feb 23, 2026	0.6900	0.7760	0.6873	0.7722	181,834	+0.09(+13.21%)
Feb 20, 2026	0.7932	0.7932	0.6821	0.6821	12,890	-0.16(-19.03%)
Feb 19, 2026	0.8100	0.8472	0.8000	0.8424	91,507	+0.03(+4.00%)
Feb 18, 2026	0.7956	0.9114	0.7660	0.8100	245,522	+0.04(+5.74%)
Feb 17, 2026	0.7732	0.8429	0.7600	0.7660	7,590	-0.08(-9.56%)
Feb 13, 2026	0.8127	0.8471	0.7780	0.8470	161,324	+0.02(+2.49%)
Feb 12, 2026	0.7620	0.8330	0.7583	0.8264	142,928	-0.02(-2.43%)
Feb 11, 2026	0.8470	0.8470	0.7544	0.8470	276,791	+0.03(+3.84%)
Feb 10, 2026	0.7842	0.8823	0.7562	0.8157	266,285	+0.03(+3.79%)
Feb 09, 2026	0.7763	0.8371	0.5952	0.7859	813,059	-0.03(-3.13%)
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%)

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.

File a claim

Action Teams

Contact support

Organto Foods Inc (OP:OGOFF)

Historical Prices