Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.53	0.53	0.50	0.51	0.51	-5.56%	60,500
Jun 26, 2025	0.50	0.54	0.50	0.54	0.54	10.20%	124,710
Jun 25, 2025	0.42	0.57	0.42	0.49	0.49	19.51%	187,908
Jun 24, 2025	0.42	0.42	0.40	0.41	0.41	-3.53%	57,000
Jun 23, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	34,000
Jun 20, 2025	0.40	0.42	0.40	0.42	0.42	2.44%	14,756
Jun 19, 2025	0.42	0.45	0.40	0.41	0.41	7.89%	70,634
Jun 18, 2025	0.33	0.42	0.33	0.38	0.38	15.15%	174,710
Jun 17, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	240,389
Jun 16, 2025	0.34	0.34	0.31	0.34	0.34	15.25%	65,660
Jun 13, 2025	0.30	0.30	0.28	0.30	0.30	-1.67%	77,036
Jun 12, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	48,250
Jun 11, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	2,100
Jun 10, 2025	0.28	0.30	0.26	0.27	0.27	1.92%	101,196
Jun 9, 2025	0.28	0.31	0.26	0.26	0.26	-	225,407
Jun 6, 2025	0.32	0.32	0.26	0.26	0.26	-14.75%	795,920
Jun 5, 2025	0.36	0.36	0.31	0.31	0.31	-14.08%	175,349
Jun 4, 2025	0.33	0.37	0.33	0.36	0.36	9.23%	65,070
Jun 3, 2025	0.33	0.33	0.32	0.33	0.33	6.56%	14,500
Jun 2, 2025	0.33	0.33	0.31	0.31	0.31	-3.17%	8,000
May 30, 2025	0.30	0.32	0.29	0.32	0.32	5.00%	39,708
May 29, 2025	0.32	0.33	0.29	0.30	0.30	-7.69%	256,020
May 28, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	6,900
May 27, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	17,779
May 26, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	15,500
May 23, 2025	0.33	0.33	0.32	0.32	0.32	1.61%	12,500
May 22, 2025	0.32	0.33	0.31	0.31	0.31	-	57,625
May 21, 2025	0.31	0.34	0.31	0.31	0.31	-	133,700
May 20, 2025	0.32	0.33	0.31	0.31	0.31	-	135,000
May 16, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	42,400
May 15, 2025	0.34	0.34	0.31	0.32	0.32	3.28%	59,017
May 14, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	5,000
May 13, 2025	0.32	0.33	0.31	0.31	0.31	-6.06%	15,630
May 12, 2025	0.35	0.35	0.32	0.33	0.33	10.00%	69,300
May 9, 2025	0.31	0.35	0.30	0.30	0.30	-	64,700
May 8, 2025	0.31	0.33	0.30	0.30	0.30	-	90,600
May 7, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	22,500
May 6, 2025	0.32	0.32	0.29	0.30	0.30	-1.67%	6,045
May 5, 2025	0.29	0.30	0.29	0.30	0.30	11.11%	52,140
May 2, 2025	0.28	0.30	0.27	0.27	0.27	-1.82%	62,800
May 1, 2025	0.30	0.30	0.26	0.28	0.28	14.58%	228,500
Apr 30, 2025	0.24	0.25	0.23	0.24	0.24	9.09%	199,590
Apr 29, 2025	0.24	0.24	0.22	0.22	0.22	-2.22%	10,465
Apr 28, 2025	0.23	0.23	0.23	0.23	0.23	2.27%	69,500
Apr 25, 2025	0.22	0.24	0.22	0.22	0.22	2.33%	89,000
Apr 24, 2025	0.21	0.22	0.21	0.22	0.22	4.88%	48,500
Apr 23, 2025	0.21	0.22	0.21	0.21	0.21	-	47,000
Apr 22, 2025	0.20	0.21	0.20	0.21	0.21	5.13%	65,000
Apr 21, 2025	0.21	0.21	0.19	0.20	0.20	-2.50%	168,184
Apr 17, 2025	0.20	0.22	0.20	0.20	0.20	-	10,730