Organto Foods Inc. (TSXV:OGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.5000
+0.0400 (8.70%)
At close: Jul 22, 2025

Organto Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.490.500.490.500.504.21%50,510
Jul 23, 20250.490.490.470.480.48-5.00%9,500
Jul 22, 20250.460.500.450.500.508.70%99,000
Jul 21, 20250.490.500.460.460.46-6.12%130,632
Jul 18, 20250.490.510.480.490.491.03%48,405
Jul 17, 20250.500.500.490.490.49-4.90%104,409
Jul 16, 20250.520.520.500.510.51-3.77%107,528
Jul 15, 20250.500.530.500.530.536.00%128,667
Jul 14, 20250.520.520.500.500.50-5.66%292,210
Jul 11, 20250.520.530.520.530.531.92%47,770
Jul 10, 20250.530.530.520.520.52-40,045
Jul 9, 20250.540.540.520.520.52-3.70%117,630
Jul 8, 20250.550.550.520.540.54-1.82%92,000
Jul 7, 20250.540.550.520.550.555.77%138,667
Jul 4, 20250.530.530.520.520.52-168,277
Jul 3, 20250.550.570.520.520.52-3.70%168,012
Jul 2, 20250.520.550.520.540.543.85%63,935
Jun 30, 20250.510.540.510.520.521.96%174,529
Jun 27, 20250.530.530.500.510.51-5.56%60,500
Jun 26, 20250.500.540.500.540.5410.20%124,710
Jun 25, 20250.420.570.420.490.4919.51%187,908
Jun 24, 20250.420.420.400.410.41-3.53%57,000
Jun 23, 20250.420.440.420.430.431.19%34,000
Jun 20, 20250.400.420.400.420.422.44%14,756
Jun 19, 20250.420.450.400.410.417.89%70,634
Jun 18, 20250.330.420.330.380.3815.15%174,710
Jun 17, 20250.350.350.320.330.33-2.94%240,389
Jun 16, 20250.340.340.310.340.3415.25%65,660
Jun 13, 20250.300.300.280.300.30-1.67%77,036
Jun 12, 20250.290.300.290.300.305.26%48,250
Jun 11, 20250.270.290.270.290.297.55%2,100
Jun 10, 20250.280.300.260.270.271.92%101,196
Jun 9, 20250.280.310.260.260.26-225,407
Jun 6, 20250.320.320.260.260.26-14.75%795,920
Jun 5, 20250.360.360.310.310.31-14.08%175,349
Jun 4, 20250.330.370.330.360.369.23%65,070
Jun 3, 20250.330.330.320.330.336.56%14,500
Jun 2, 20250.330.330.310.310.31-3.17%8,000
May 30, 20250.300.320.290.320.325.00%39,708
May 29, 20250.320.330.290.300.30-7.69%256,020
May 28, 20250.330.330.330.330.331.56%6,900
May 27, 20250.330.330.320.320.32-1.54%17,779
May 26, 20250.320.330.320.330.333.17%15,500
May 23, 20250.330.330.320.320.321.61%12,500
May 22, 20250.320.330.310.310.31-57,625
May 21, 20250.310.340.310.310.31-133,700
May 20, 20250.320.330.310.310.31-135,000
May 16, 20250.320.320.300.310.31-1.59%42,400
May 15, 20250.340.340.310.320.323.28%59,017
May 14, 20250.310.320.300.310.31-1.61%5,000