Organto Foods Inc (TSV:OGO)

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.8500	0.8800	0.8500	0.8800	136,114	+0.01(+1.15%)
Jan 30, 2026	0.8800	0.8800	0.8600	0.8700	12,000	-0.01(-1.14%)
Jan 29, 2026	0.8600	0.8900	0.8500	0.8800	483,310	+0.02(+2.33%)
Jan 28, 2026	0.8400	0.8700	0.8400	0.8600	226,690	+0.02(+2.38%)
Jan 27, 2026	0.8300	0.8500	0.8000	0.8400	237,152	-0.01(-1.18%)
Jan 26, 2026	0.8400	0.8500	0.7800	0.8500	163,560	+0.02(+2.41%)
Jan 23, 2026	0.8400	0.8700	0.8000	0.8300	145,686	-0.02(-2.35%)
Jan 22, 2026	0.8400	0.8700	0.8100	0.8500	136,004	+0.05(+6.25%)
Jan 21, 2026	0.8500	0.8500	0.8000	0.8000	14,431	-0.04(-4.76%)
Jan 20, 2026	0.8400	0.8600	0.8400	0.8400	24,054	+0.00(+0.00%)
Jan 19, 2026	0.8600	0.8600	0.8300	0.8400	12,099	-0.03(-3.45%)
Jan 16, 2026	0.8400	0.8700	0.8300	0.8700	43,200	+0.03(+3.57%)
Jan 15, 2026	0.7800	0.8500	0.7800	0.8400	68,562	+0.08(+10.53%)
Jan 14, 2026	0.7300	0.7600	0.7000	0.7600	177,193	+0.03(+4.11%)
Jan 13, 2026	0.7600	0.7600	0.6400	0.7300	207,344	-0.02(-2.67%)
Jan 12, 2026	0.7500	0.7500	0.7400	0.7500	37,108	+0.00(+0.00%)
Jan 09, 2026	0.8100	0.8200	0.7400	0.7500	60,337	-0.07(-8.54%)
Jan 08, 2026	0.8500	0.8500	0.8050	0.8200	39,123	-0.03(-3.53%)
Jan 07, 2026	0.8700	0.8700	0.8500	0.8500	64,000	-0.02(-2.30%)
Jan 06, 2026	0.8600	0.8700	0.8600	0.8700	57,583	-0.01(-1.14%)
Jan 05, 2026	0.8600	0.8800	0.8500	0.8800	84,218	-0.01(-1.12%)

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.