Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.82	0.85	0.75	0.85	0.85	3.84%	276,791
Feb 10, 2026	0.88	0.88	0.76	0.82	0.82	3.79%	266,285
Feb 9, 2026	0.78	0.84	0.60	0.79	0.79	-3.13%	813,059
Feb 6, 2026	0.89	0.89	0.66	0.81	0.81	22.63%	364,153
Feb 5, 2026	0.69	0.70	0.66	0.66	0.66	-3.82%	226,826
Feb 4, 2026	0.69	0.72	0.69	0.69	0.69	-1.45%	90,010
Feb 3, 2026	0.64	0.70	0.64	0.70	0.70	9.52%	169,006
Feb 2, 2026	0.63	0.64	0.62	0.64	0.64	0.93%	149,244
Jan 30, 2026	0.63	0.63	0.63	0.63	0.63	-3.35%	12,500
Jan 29, 2026	0.64	0.66	0.64	0.65	0.65	1.76%	522,512
Jan 28, 2026	0.63	0.65	0.62	0.64	0.64	3.46%	198,594
Jan 27, 2026	0.63	0.63	0.59	0.62	0.62	-0.18%	310,208
Jan 26, 2026	0.62	0.62	0.57	0.62	0.62	-3.49%	307,015
Jan 23, 2026	0.62	0.64	0.58	0.64	0.64	1.83%	296,002
Jan 22, 2026	0.61	0.64	0.60	0.63	0.63	-1.82%	426,588
Jan 20, 2026	0.62	0.64	0.61	0.64	0.64	4.44%	108,032
Jan 16, 2026	0.61	0.63	0.60	0.62	0.62	0.55%	59,676
Jan 15, 2026	0.56	0.62	0.56	0.61	0.61	11.75%	110,988
Jan 14, 2026	0.52	0.55	0.50	0.55	0.55	3.47%	199,089
Jan 13, 2026	0.55	0.55	0.49	0.53	0.53	-5.03%	103,172
Jan 12, 2026	0.56	0.57	0.53	0.56	0.56	-2.31%	187,784
Jan 9, 2026	0.58	0.58	0.53	0.57	0.57	-4.19%	12,000
Jan 8, 2026	0.60	0.62	0.58	0.60	0.60	-8.23%	177,344
Jan 7, 2026	0.63	0.65	0.62	0.65	0.65	2.33%	82,372
Jan 6, 2026	0.64	0.67	0.64	0.64	0.64	-1.43%	55,961
Jan 5, 2026	0.63	0.64	0.62	0.64	0.64	-1.90%	107,299
Jan 2, 2026	0.59	0.66	0.59	0.66	0.66	-2.75%	125,500
Dec 31, 2025	0.57	0.68	0.57	0.68	0.68	15.23%	295,167
Dec 30, 2025	0.52	0.59	0.51	0.59	0.59	13.51%	235,086
Dec 29, 2025	0.47	0.52	0.47	0.52	0.52	-0.54%	95,589
Dec 23, 2025	0.50	0.52	0.50	0.52	0.52	1.33%	99,572
Dec 22, 2025	0.51	0.51	0.51	0.51	0.51	5.17%	48,897
Dec 19, 2025	0.48	0.49	0.48	0.49	0.49	0.08%	59,930
Dec 18, 2025	0.49	0.49	0.49	0.49	0.49	5.27%	2,000
Dec 17, 2025	0.48	0.49	0.46	0.46	0.46	-8.74%	86,695
Dec 16, 2025	0.51	0.51	0.51	0.51	0.51	1.18%	19,960
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-2.40%	3,001
Dec 11, 2025	0.49	0.52	0.49	0.51	0.51	0.88%	107,287
Dec 10, 2025	0.50	0.52	0.50	0.51	0.51	0.83%	133,225
Dec 9, 2025	0.50	0.51	0.50	0.50	0.50	-0.45%	113,740
Dec 8, 2025	0.49	0.51	0.49	0.51	0.51	-0.10%	111,112
Dec 5, 2025	0.49	0.51	0.49	0.51	0.51	1.12%	112,670
Dec 4, 2025	0.50	0.51	0.50	0.50	0.50	0.90%	114,593
Dec 2, 2025	0.49	0.51	0.49	0.50	0.50	-2.32%	177,823
Dec 1, 2025	0.50	0.51	0.50	0.51	0.51	3.92%	54,587
Nov 26, 2025	0.50	0.51	0.49	0.49	0.49	1.01%	158,160
Nov 25, 2025	0.46	0.49	0.46	0.49	0.49	6.22%	133,963
Nov 24, 2025	0.47	0.47	0.46	0.46	0.46	-1.91%	16,303
Nov 20, 2025	0.48	0.48	0.47	0.47	0.47	-2.21%	13,794
Nov 19, 2025	0.47	0.48	0.47	0.48	0.48	2.19%	12,600