Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.8000	0.8000	0.7900	0.7900	5,500	+0.00(+0.00%)
Apr 22, 2026	0.8000	0.8200	0.7900	0.7900	30,620	-0.01(-1.25%)
Apr 21, 2026	0.8200	0.8200	0.8000	0.8000	15,035	+0.02(+1.91%)
Apr 20, 2026	0.7900	0.8000	0.7850	0.7850	14,366	-0.04(-5.42%)
Apr 17, 2026	0.8300	0.8350	0.8100	0.8300	9,032	+0.00(+0.00%)
Apr 16, 2026	0.8000	0.8300	0.7600	0.8300	9,800	+0.02(+2.47%)
Apr 15, 2026	0.8400	0.8400	0.8100	0.8100	9,112	-0.02(-2.41%)
Apr 14, 2026	0.8300	0.8300	0.8200	0.8300	4,218	+0.01(+1.22%)
Apr 13, 2026	0.8200	0.8400	0.8100	0.8200	15,200	-0.01(-1.20%)
Apr 10, 2026	0.8300	0.8300	0.8300	0.8300	10,551	+0.00(+0.00%)
Apr 09, 2026	0.8200	0.8500	0.8200	0.8300	50,650	+0.01(+1.22%)
Apr 08, 2026	0.8100	0.8200	0.7900	0.8200	100,734	+0.02(+2.50%)
Apr 07, 2026	0.8200	0.8300	0.8000	0.8000	114,004	-0.03(-3.61%)
Apr 06, 2026	0.8500	0.8500	0.8200	0.8300	47,510	-0.02(-2.35%)
Apr 02, 2026				0.8500	0	+0.00(+0.00%)
Apr 01, 2026	0.8400	0.8700	0.8000	0.8500	66,500	+0.05(+6.25%)
Mar 31, 2026	0.7800	0.8800	0.7800	0.8000	58,124	+0.02(+2.56%)
Mar 30, 2026	0.8000	0.8000	0.7600	0.7800	15,631	+0.02(+2.63%)
Mar 27, 2026	0.8000	0.8500	0.7600	0.7600	121,256	-0.03(-3.80%)
Mar 26, 2026	0.8100	0.8200	0.7900	0.7900	29,000	+0.00(+0.00%)
Mar 25, 2026	0.7800	0.8300	0.7800	0.7900	68,424	+0.02(+2.60%)
Mar 24, 2026	0.7700	0.8200	0.7400	0.7700	40,010	-0.02(-2.53%)
Mar 23, 2026	0.7700	0.7900	0.7000	0.7900	113,564	-0.01(-1.25%)
Mar 20, 2026	0.9000	0.9000	0.8000	0.8000	114,168	-0.10(-11.11%)
Mar 19, 2026	0.9000	0.9000	0.8500	0.9000	94,000	-0.05(-5.26%)
Mar 18, 2026	0.9400	0.9500	0.8500	0.9500	152,834	+0.03(+3.26%)
Mar 17, 2026	0.9700	0.9700	0.9200	0.9200	19,240	-0.05(-5.15%)
Mar 16, 2026	0.9800	1.000	0.9200	0.9700	107,800	-0.01(-1.02%)
Mar 13, 2026	1.000	1.000	0.9800	0.9800	20,452	-0.02(-2.00%)
Mar 12, 2026	1.000	1.000	0.9900	1.000	46,150	+0.00(+0.00%)
Mar 11, 2026	1.040	1.040	0.9700	1.000	44,859	-0.03(-2.91%)
Mar 10, 2026	1.030	1.070	1.030	1.030	93,412	-0.02(-1.90%)
Mar 09, 2026	1.020	1.050	1.000	1.050	84,759	+0.03(+2.94%)
Mar 06, 2026	1.070	1.100	1.020	1.020	224,925	-0.07(-6.42%)
Mar 05, 2026	1.070	1.090	1.030	1.090	48,027	+0.01(+0.93%)
Mar 04, 2026	1.070	1.130	1.060	1.080	194,115	-0.02(-1.82%)
Mar 03, 2026	1.070	1.100	0.9800	1.100	164,060	-0.02(-1.79%)
Mar 02, 2026	1.110	1.130	1.010	1.120	394,090	-0.01(-0.88%)
Feb 27, 2026	1.130	1.140	1.080	1.130	213,008	+0.00(+0.00%)
Feb 26, 2026	1.070	1.130	1.030	1.130	127,000	+0.04(+3.67%)
Feb 25, 2026	1.040	1.090	1.010	1.090	60,450	+0.05(+4.81%)
Feb 24, 2026	0.9900	1.080	0.9500	1.040	85,907	+0.05(+5.05%)
Feb 23, 2026	0.8900	1.040	0.8900	0.9900	353,529	+0.07(+7.61%)
Feb 20, 2026	1.100	1.120	0.9200	0.9200	179,435	-0.22(-19.30%)
Feb 19, 2026	1.140	1.140	1.100	1.140	50,738	+0.01(+0.88%)
Feb 18, 2026	1.070	1.140	1.030	1.130	317,107	+0.09(+8.65%)
Feb 17, 2026	1.130	1.130	1.030	1.040	47,822	-0.11(-9.57%)
Feb 13, 2026				1.150	0	+0.04(+3.60%)
Feb 12, 2026	1.080	1.120	1.020	1.110	134,726	-0.03(-2.63%)
Feb 11, 2026	1.080	1.140	1.030	1.140	223,959	+0.04(+3.64%)
Feb 10, 2026	1.040	1.100	0.9800	1.100	216,541	+0.06(+5.77%)
Feb 09, 2026	1.050	1.090	0.8100	1.040	345,115	-0.05(-4.59%)
Feb 06, 2026	0.9000	1.090	0.9000	1.090	387,898	+0.18(+19.78%)
Feb 05, 2026	0.9400	0.9500	0.8900	0.9100	166,315	-0.02(-2.15%)
Feb 04, 2026	0.9400	0.9500	0.9000	0.9300	126,902	-0.02(-2.11%)
Feb 03, 2026	0.8800	0.9500	0.8800	0.9500	329,970	+0.07(+7.95%)

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 (TSV:OGO)

Historical Prices