Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	197,000
Oct 22, 2025	0.64	0.65	0.62	0.63	0.63	1.61%	251,100
Oct 21, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	22,500
Oct 20, 2025	0.58	0.64	0.57	0.63	0.63	6.78%	254,601
Oct 17, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	10,500
Oct 16, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	16,500
Oct 15, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	5,077
Oct 14, 2025	0.57	0.60	0.55	0.60	0.60	3.45%	92,430
Oct 10, 2025	0.59	0.60	0.58	0.58	0.58	-	135,240
Oct 9, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	2,543
Oct 8, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	2,000
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	9,500
Oct 6, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	31,000
Oct 3, 2025	0.58	0.60	0.54	0.59	0.59	-	226,000
Oct 2, 2025	0.59	0.60	0.58	0.59	0.59	-3.28%	16,384
Oct 1, 2025	0.63	0.64	0.60	0.61	0.61	-6.15%	43,853
Sep 30, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	45,537
Sep 29, 2025	0.68	0.68	0.67	0.67	0.67	1.52%	12,521
Sep 26, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	1,000
Sep 25, 2025	0.65	0.65	0.65	0.65	0.65	-	1,500
Sep 24, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	36,145
Sep 23, 2025	0.67	0.70	0.67	0.67	0.67	-	422,247
Sep 22, 2025	0.67	0.67	0.66	0.67	0.67	-	39,830
Sep 19, 2025	0.68	0.68	0.66	0.67	0.67	-1.47%	14,545
Sep 18, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	23,000
Sep 17, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	24,000
Sep 16, 2025	0.68	0.68	0.66	0.68	0.68	-	59,000
Sep 15, 2025	0.67	0.68	0.66	0.68	0.68	-1.45%	100,000
Sep 12, 2025	0.67	0.70	0.67	0.69	0.69	1.47%	42,907
Sep 11, 2025	0.67	0.68	0.65	0.68	0.68	1.49%	28,622
Sep 10, 2025	0.70	0.70	0.67	0.67	0.67	-1.47%	15,386
Sep 9, 2025	0.69	0.70	0.65	0.68	0.68	-	664,500
Sep 8, 2025	0.68	0.70	0.67	0.68	0.68	-2.86%	152,283
Sep 5, 2025	0.67	0.70	0.64	0.70	0.70	1.45%	159,687
Sep 4, 2025	0.68	0.69	0.64	0.69	0.69	-	143,913
Sep 3, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	35,796
Sep 2, 2025	0.69	0.72	0.69	0.70	0.70	-	115,870
Aug 29, 2025	0.68	0.72	0.66	0.70	0.70	-	163,695
Aug 28, 2025	0.70	0.70	0.68	0.70	0.70	-5.41%	115,480
Aug 27, 2025	0.75	0.75	0.68	0.74	0.74	-1.33%	207,596
Aug 26, 2025	0.72	0.75	0.69	0.75	0.75	1.35%	385,388
Aug 25, 2025	0.68	0.75	0.65	0.74	0.74	-1.33%	439,451
Aug 22, 2025	0.53	0.75	0.53	0.75	0.75	5.63%	663,135
Aug 21, 2025	0.61	0.72	0.61	0.71	0.71	24.56%	393,487
Aug 20, 2025	0.60	0.64	0.57	0.57	0.57	-6.56%	364,244
Aug 19, 2025	0.60	0.65	0.55	0.61	0.61	1.67%	283,500
Aug 18, 2025	0.66	0.66	0.60	0.60	0.60	-7.69%	107,776
Aug 15, 2025	0.70	0.70	0.65	0.65	0.65	-7.14%	53,200
Aug 14, 2025	0.67	0.73	0.67	0.70	0.70	2.94%	102,401
Aug 13, 2025	0.70	0.71	0.66	0.68	0.68	-5.56%	175,070