Organto Foods Inc. (OGOFF)
OTCMKTS
· Delayed Price · Currency is USD
0.2234
-0.0201 (-8.26%)
At close: May 29, 2025
Organto Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.25% | 10,010 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.81% | 700 |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 76.39% | 2,500 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.19% | 1,106 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 37.48% | 15,500 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -24.37% | 30,000 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.50% | 14,180 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 25.98% | 10,735 |
| Apr 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.24% | 10,200 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.76% | 2,900 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.96% | 1,700 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.96% | 10,000 |
| Mar 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 21.63% | 4,250 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.28% | 250 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -17.43% | 9,893 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.76% | 500 |
| Mar 4, 2025 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 44.63% | 1,450 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 626.00% | 100 |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -86.23% | 125 |
| Dec 31, 2024 | 0.01 | 0.07 | 0.01 | 0.07 | 0.07 | 618.81% | 559 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -49.50% | 200 |
| Dec 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 11,300 |