Skip to main content
logo
Organto Foods Inc. (TSXV:OGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.7500
-0.0700 (-8.54%)
At close: Jan 9, 2026

Organto Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.810.820.740.750.75-8.54%60,337
Jan 8, 20260.850.850.810.820.82-3.53%39,123
Jan 7, 20260.870.870.850.850.85-2.30%64,000
Jan 6, 20260.860.870.860.870.87-1.14%57,583
Jan 5, 20260.860.880.850.880.88-1.12%84,218
Jan 2, 20260.880.890.800.890.89-6.32%128,068
Dec 31, 20250.730.950.710.950.959.20%319,344
Dec 30, 20250.700.870.700.870.8722.54%214,106
Dec 29, 20250.680.710.680.710.711.43%119,045
Dec 24, 20250.700.700.690.700.70-1.41%16,000
Dec 23, 20250.680.710.670.710.711.43%49,901
Dec 22, 20250.670.700.650.700.704.48%478,000
Dec 19, 20250.670.670.660.670.67-44,500
Dec 18, 20250.650.670.650.670.67-19,700
Dec 17, 20250.680.680.640.670.67-2.90%87,400
Dec 16, 20250.680.690.680.690.691.47%5,501
Dec 15, 20250.690.690.680.680.68-2.86%2,150
Dec 12, 20250.700.700.700.700.70-2,000
Dec 11, 20250.700.700.690.700.70-130,501
Dec 10, 20250.690.700.670.700.70-135,550
Dec 9, 20250.690.700.680.700.70-87,800
Dec 8, 20250.700.700.680.700.70-93,900
Dec 5, 20250.690.700.660.700.70-93,600
Dec 4, 20250.680.700.670.700.702.94%112,600
Dec 3, 20250.680.690.680.680.68-2.86%49,450
Dec 2, 20250.700.700.680.700.70-61,150
Dec 1, 20250.700.700.700.700.70-104,005
Nov 28, 20250.700.700.680.700.70-1.41%11,902
Nov 27, 20250.690.710.680.710.711.43%13,500
Nov 26, 20250.670.710.660.700.702.94%121,945
Nov 25, 20250.640.680.640.680.684.62%76,500
Nov 24, 20250.650.650.650.650.65-177,267
Nov 21, 20250.650.650.650.650.65-10,000
Nov 20, 20250.660.660.650.650.65-2.99%102,500
Nov 19, 20250.660.680.640.670.673.08%59,500
Nov 18, 20250.640.650.630.650.65-40,103
Nov 17, 20250.600.650.600.650.65-208,582
Nov 14, 20250.610.680.600.650.656.56%167,340
Nov 13, 20250.600.610.590.610.611.67%753,691
Nov 12, 20250.580.600.570.600.601.69%42,930
Nov 11, 20250.580.590.560.590.591.72%18,500
Nov 10, 20250.580.580.570.580.58-49,633
Nov 7, 20250.580.590.580.580.58-1.69%143,000
Nov 6, 20250.600.600.590.590.59-7,500
Nov 5, 20250.600.600.590.590.59-1.67%11,944
Nov 4, 20250.610.610.580.600.60-59,801
Nov 3, 20250.630.630.600.600.603.45%80,416
Oct 31, 20250.570.590.560.580.581.75%45,000
Oct 30, 20250.560.570.560.570.571.79%13,585
Oct 29, 20250.580.590.560.560.56-5.08%105,540