Organto Foods Inc (OP:OGOFF)

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.