Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.13	1.14	1.08	1.13	1.13	-	213,008
Feb 26, 2026	1.07	1.13	1.03	1.13	1.13	3.67%	127,000
Feb 25, 2026	1.04	1.09	1.01	1.09	1.09	4.81%	60,450
Feb 24, 2026	0.99	1.08	0.95	1.04	1.04	5.05%	85,907
Feb 23, 2026	0.89	1.04	0.89	0.99	0.99	12.50%	353,529
Feb 20, 2026	1.10	1.12	0.88	0.88	0.88	-22.81%	179,435
Feb 19, 2026	1.14	1.14	1.10	1.14	1.14	0.88%	50,738
Feb 18, 2026	1.07	1.14	1.03	1.13	1.13	8.65%	317,107
Feb 17, 2026	1.13	1.13	1.03	1.04	1.04	-9.57%	47,822
Feb 13, 2026	1.08	1.15	1.06	1.15	1.15	3.60%	126,714
Feb 12, 2026	1.08	1.12	1.02	1.11	1.11	-2.63%	134,726
Feb 11, 2026	1.08	1.14	1.03	1.14	1.14	3.64%	223,959
Feb 10, 2026	1.04	1.10	0.98	1.10	1.10	5.77%	216,541
Feb 9, 2026	1.05	1.09	0.81	1.04	1.04	-4.59%	345,115
Feb 6, 2026	0.90	1.09	0.90	1.09	1.09	19.78%	387,898
Feb 5, 2026	0.94	0.95	0.89	0.91	0.91	-2.15%	166,315
Feb 4, 2026	0.94	0.95	0.90	0.93	0.93	-2.11%	126,902
Feb 3, 2026	0.88	0.95	0.88	0.95	0.95	7.95%	329,970
Feb 2, 2026	0.85	0.88	0.85	0.88	0.88	1.15%	136,114
Jan 30, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	12,000
Jan 29, 2026	0.86	0.89	0.85	0.88	0.88	2.33%	483,310
Jan 28, 2026	0.84	0.87	0.84	0.86	0.86	2.38%	226,690
Jan 27, 2026	0.83	0.85	0.80	0.84	0.84	-1.18%	237,152
Jan 26, 2026	0.84	0.85	0.78	0.85	0.85	2.41%	163,560
Jan 23, 2026	0.84	0.87	0.80	0.83	0.83	-2.35%	145,686
Jan 22, 2026	0.84	0.87	0.81	0.85	0.85	6.25%	136,004
Jan 21, 2026	0.85	0.85	0.80	0.80	0.80	-4.76%	14,431
Jan 20, 2026	0.84	0.86	0.84	0.84	0.84	-	24,054
Jan 19, 2026	0.86	0.86	0.83	0.84	0.84	-3.45%	12,099
Jan 16, 2026	0.84	0.87	0.83	0.87	0.87	3.57%	43,200
Jan 15, 2026	0.78	0.85	0.78	0.84	0.84	10.53%	68,562
Jan 14, 2026	0.73	0.76	0.70	0.76	0.76	4.11%	177,193
Jan 13, 2026	0.76	0.76	0.64	0.73	0.73	-2.67%	207,344
Jan 12, 2026	0.75	0.75	0.74	0.75	0.75	-	37,108
Jan 9, 2026	0.81	0.82	0.74	0.75	0.75	-8.54%	60,337
Jan 8, 2026	0.85	0.85	0.81	0.82	0.82	-3.53%	39,123
Jan 7, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	64,000
Jan 6, 2026	0.86	0.87	0.86	0.87	0.87	-1.14%	57,583
Jan 5, 2026	0.86	0.88	0.85	0.88	0.88	-1.12%	84,218
Jan 2, 2026	0.88	0.89	0.80	0.89	0.89	-6.32%	128,068
Dec 31, 2025	0.73	0.95	0.71	0.95	0.95	9.20%	319,344
Dec 30, 2025	0.70	0.87	0.70	0.87	0.87	22.54%	214,106
Dec 29, 2025	0.68	0.71	0.68	0.71	0.71	1.43%	119,045
Dec 24, 2025	0.70	0.70	0.69	0.70	0.70	-1.41%	16,000
Dec 23, 2025	0.68	0.71	0.67	0.71	0.71	1.43%	49,901
Dec 22, 2025	0.67	0.70	0.65	0.70	0.70	4.48%	478,000
Dec 19, 2025	0.67	0.67	0.66	0.67	0.67	-	44,500
Dec 18, 2025	0.65	0.67	0.65	0.67	0.67	-	19,700
Dec 17, 2025	0.68	0.68	0.64	0.67	0.67	-2.90%	87,400
Dec 16, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	5,501