Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.70	0.70	0.68	0.70	0.70	-1.41%	11,902
Nov 27, 2025	0.69	0.71	0.68	0.71	0.71	1.43%	13,500
Nov 26, 2025	0.67	0.71	0.66	0.70	0.70	2.94%	121,945
Nov 25, 2025	0.64	0.68	0.64	0.68	0.68	4.62%	76,500
Nov 24, 2025	0.65	0.65	0.65	0.65	0.65	-	177,267
Nov 21, 2025	0.65	0.65	0.65	0.65	0.65	-	10,000
Nov 20, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	102,500
Nov 19, 2025	0.66	0.68	0.64	0.67	0.67	3.08%	59,500
Nov 18, 2025	0.64	0.65	0.63	0.65	0.65	-	40,103
Nov 17, 2025	0.60	0.65	0.60	0.65	0.65	-	208,582
Nov 14, 2025	0.61	0.68	0.60	0.65	0.65	6.56%	167,340
Nov 13, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	753,691
Nov 12, 2025	0.58	0.60	0.57	0.60	0.60	1.69%	42,930
Nov 11, 2025	0.58	0.59	0.56	0.59	0.59	1.72%	18,500
Nov 10, 2025	0.58	0.58	0.57	0.58	0.58	-	49,633
Nov 7, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	143,000
Nov 6, 2025	0.60	0.60	0.59	0.59	0.59	-	7,500
Nov 5, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	11,944
Nov 4, 2025	0.61	0.61	0.58	0.60	0.60	-	59,801
Nov 3, 2025	0.63	0.63	0.60	0.60	0.60	3.45%	80,416
Oct 31, 2025	0.57	0.59	0.56	0.58	0.58	1.75%	45,000
Oct 30, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	13,585
Oct 29, 2025	0.58	0.59	0.56	0.56	0.56	-5.08%	105,540
Oct 28, 2025	0.60	0.60	0.58	0.59	0.59	-3.28%	20,000
Oct 27, 2025	0.60	0.63	0.60	0.61	0.61	-	309,300
Oct 24, 2025	0.61	0.61	0.60	0.61	0.61	-	70,056
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