Organto Foods Inc. (TSXV:OGO)
0.6100
-0.0200 (-3.17%)
At close: Oct 23, 2025
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 |