Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	0.67	0.72	0.60	0.72	0.72	4.35%	245,949
Aug 11, 2025	0.61	0.71	0.61	0.69	0.69	15.00%	247,868
Aug 8, 2025	0.55	0.60	0.53	0.60	0.60	1.69%	80,218
Aug 7, 2025	0.60	0.60	0.59	0.59	0.59	-	2,100
Aug 6, 2025	0.60	0.60	0.59	0.59	0.59	-7.81%	17,500
Aug 5, 2025	0.64	0.64	0.61	0.64	0.64	-4.48%	30,706
Aug 1, 2025	0.64	0.67	0.57	0.67	0.67	4.69%	169,339
Jul 31, 2025	0.57	0.69	0.57	0.64	0.64	6.67%	351,031
Jul 30, 2025	0.55	0.60	0.54	0.60	0.60	3.45%	155,470
Jul 29, 2025	0.53	0.59	0.53	0.58	0.58	5.45%	136,500
Jul 28, 2025	0.49	0.55	0.49	0.55	0.55	12.24%	89,000
Jul 25, 2025	0.49	0.49	0.47	0.49	0.49	-1.01%	52,000
Jul 24, 2025	0.49	0.50	0.49	0.50	0.50	4.21%	50,510
Jul 23, 2025	0.49	0.49	0.47	0.48	0.48	-5.00%	9,500
Jul 22, 2025	0.46	0.50	0.45	0.50	0.50	8.70%	99,000
Jul 21, 2025	0.49	0.50	0.46	0.46	0.46	-6.12%	130,632
Jul 18, 2025	0.49	0.51	0.48	0.49	0.49	1.03%	48,405
Jul 17, 2025	0.50	0.50	0.49	0.49	0.49	-4.90%	104,409
Jul 16, 2025	0.52	0.52	0.50	0.51	0.51	-3.77%	107,528
Jul 15, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	128,667
Jul 14, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	292,210
Jul 11, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	47,770
Jul 10, 2025	0.53	0.53	0.52	0.52	0.52	-	40,045
Jul 9, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	117,630
Jul 8, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	92,000
Jul 7, 2025	0.54	0.55	0.52	0.55	0.55	5.77%	138,667
Jul 4, 2025	0.53	0.53	0.52	0.52	0.52	-	168,277
Jul 3, 2025	0.55	0.57	0.52	0.52	0.52	-3.70%	168,012
Jul 2, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	63,935
Jun 30, 2025	0.51	0.54	0.51	0.52	0.52	1.96%	174,529