Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.83	0.83	0.83	0.83	0.83	-	10,551
Apr 9, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	50,650
Apr 8, 2026	0.81	0.82	0.79	0.82	0.82	2.50%	100,734
Apr 7, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	114,004
Apr 6, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	47,510
Apr 2, 2026	0.85	0.86	0.85	0.85	0.85	-	10,500
Apr 1, 2026	0.84	0.87	0.80	0.85	0.85	6.25%	66,500
Mar 31, 2026	0.78	0.88	0.78	0.80	0.80	2.56%	58,124
Mar 30, 2026	0.80	0.80	0.76	0.78	0.78	2.63%	15,631
Mar 27, 2026	0.80	0.85	0.76	0.76	0.76	-3.80%	121,256
Mar 26, 2026	0.81	0.82	0.79	0.79	0.79	-	29,000
Mar 25, 2026	0.78	0.83	0.78	0.79	0.79	2.60%	68,424
Mar 24, 2026	0.77	0.82	0.74	0.77	0.77	-2.53%	40,010
Mar 23, 2026	0.77	0.79	0.70	0.79	0.79	-1.25%	113,564
Mar 20, 2026	0.90	0.90	0.80	0.80	0.80	-11.11%	114,168
Mar 19, 2026	0.90	0.90	0.85	0.90	0.90	-5.26%	94,000
Mar 18, 2026	0.94	0.95	0.85	0.95	0.95	3.26%	152,834
Mar 17, 2026	0.97	0.97	0.92	0.92	0.92	-5.15%	19,240
Mar 16, 2026	0.98	0.99	0.92	0.97	0.97	-1.02%	107,800
Mar 13, 2026	1.00	1.00	0.98	0.98	0.98	-2.00%	20,452
Mar 12, 2026	1.00	1.00	0.99	1.00	1.00	2.04%	46,150
Mar 11, 2026	1.04	1.04	0.96	0.98	0.98	-4.85%	44,859
Mar 10, 2026	1.03	1.07	1.03	1.03	1.03	-1.90%	93,412
Mar 9, 2026	1.02	1.05	1.00	1.05	1.05	2.94%	84,759
Mar 6, 2026	1.07	1.10	1.02	1.02	1.02	-6.42%	224,925
Mar 5, 2026	1.07	1.09	1.03	1.09	1.09	0.93%	48,027
Mar 4, 2026	1.07	1.13	1.06	1.08	1.08	-1.82%	194,115
Mar 3, 2026	1.07	1.10	0.98	1.10	1.10	-1.79%	164,060
Mar 2, 2026	1.11	1.13	1.01	1.12	1.12	-0.88%	394,090
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