Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	-	2,049
Oct 23, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	50,000
Oct 22, 2026	0.35	0.38	0.35	0.38	0.38	15.15%	172,350
Oct 21, 2026	0.34	0.34	0.31	0.33	0.33	-	45,300
Oct 20, 2026	0.35	0.36	0.31	0.33	0.33	-8.33%	115,010
Oct 19, 2026	0.39	0.39	0.35	0.36	0.36	-5.26%	34,155
Oct 16, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	26,100
Oct 15, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	23,192
Oct 14, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	9,000
Oct 13, 2026	0.43	0.44	0.42	0.43	0.43	-3.41%	48,790
Oct 9, 2026	0.42	0.47	0.42	0.44	0.44	7.32%	46,500
Oct 8, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	4,495
Oct 7, 2026	0.42	0.44	0.42	0.42	0.42	5.00%	60,000
Oct 6, 2026	0.43	0.43	0.40	0.40	0.40	-8.05%	25,595
Oct 5, 2026	0.48	0.48	0.44	0.44	0.44	-8.42%	158,987
Oct 2, 2026	0.52	0.52	0.48	0.48	0.48	-8.65%	17,389
Oct 1, 2026	0.51	0.52	0.51	0.52	0.52	4.00%	4,000
Sep 30, 2026	0.52	0.54	0.50	0.50	0.50	-3.85%	21,670
Sep 29, 2026	0.47	0.53	0.47	0.52	0.52	11.83%	69,500
Sep 28, 2026	0.43	0.47	0.42	0.47	0.47	8.14%	46,003
Sep 25, 2026	0.42	0.50	0.39	0.43	0.43	4.88%	89,680
Sep 24, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	101,274
Sep 23, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	11,216
Sep 22, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	105,100
Sep 21, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	10,501
Sep 18, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	31,000
Sep 17, 2026	0.45	0.45	0.45	0.45	0.45	-	8,000
Sep 16, 2026	0.48	0.48	0.45	0.45	0.45	2.27%	7,500
Sep 15, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	16,000
Sep 14, 2026	0.47	0.47	0.42	0.46	0.46	-2.15%	55,335
Sep 11, 2026	0.44	0.47	0.42	0.47	0.47	5.68%	24,500
Sep 10, 2026	0.45	0.47	0.42	0.44	0.44	-2.22%	86,214
Sep 9, 2026	0.46	0.48	0.45	0.45	0.45	-	66,639
Sep 8, 2026	0.50	0.50	0.43	0.45	0.45	-8.16%	48,581
Sep 4, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	49,300
Sep 3, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	9,500
Sep 2, 2026	0.52	0.56	0.50	0.56	0.56	7.69%	15,100
Sep 1, 2026	0.55	0.55	0.49	0.52	0.52	-5.45%	89,800
Aug 31, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	29,200
Aug 28, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	12,500
Aug 27, 2026	0.63	0.63	0.58	0.58	0.58	-7.94%	33,540
Aug 26, 2026	0.70	0.70	0.63	0.63	0.63	-5.97%	66,000
Aug 25, 2026	0.67	0.68	0.65	0.67	0.67	-	43,000
Aug 24, 2026	0.67	0.67	0.67	0.67	0.67	-	4,500
Aug 21, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	5,500
Aug 20, 2026	0.70	0.70	0.68	0.68	0.68	1.49%	10,000
Aug 19, 2026	0.68	0.68	0.65	0.67	0.67	-2.90%	43,200
Aug 18, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	6,245
Aug 17, 2026	0.69	0.70	0.69	0.70	0.70	-	28,150
Aug 14, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	6,175