Organto Foods Inc. (TSXV:OGO)
0.5000
+0.0400 (8.70%)
At close: Jul 22, 2025
Organto Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.21% | 50,510 |
Jul 23, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -5.00% | 9,500 |
Jul 22, 2025 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 8.70% | 99,000 |
Jul 21, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -6.12% | 130,632 |
Jul 18, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | 1.03% | 48,405 |
Jul 17, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -4.90% | 104,409 |
Jul 16, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.77% | 107,528 |
Jul 15, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 128,667 |
Jul 14, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 292,210 |
Jul 11, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 47,770 |
Jul 10, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 40,045 |
Jul 9, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 117,630 |
Jul 8, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 92,000 |
Jul 7, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 138,667 |
Jul 4, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 168,277 |
Jul 3, 2025 | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -3.70% | 168,012 |
Jul 2, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 63,935 |
Jun 30, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 1.96% | 174,529 |
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 |