Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.65	0.70	0.65	0.69	0.69	6.15%	72,200
Aug 12, 2026	0.65	0.66	0.63	0.65	0.65	-	32,000
Aug 11, 2026	0.65	0.65	0.61	0.65	0.65	-	22,000
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-	3,200
Aug 7, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	26,500
Aug 6, 2026	0.67	0.68	0.65	0.67	0.67	1.52%	87,500
Aug 5, 2026	0.60	0.69	0.58	0.66	0.66	13.79%	73,500
Aug 4, 2026	0.56	0.58	0.55	0.58	0.58	5.45%	16,503
Jul 31, 2026	0.51	0.61	0.51	0.55	0.55	15.18%	118,109
Jul 30, 2026	0.49	0.51	0.48	0.48	0.48	6.11%	23,000
Jul 29, 2026	0.45	0.45	0.41	0.45	0.45	2.27%	24,000
Jul 28, 2026	0.53	0.53	0.42	0.44	0.44	-16.98%	36,220
Jul 27, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	5,710
Jul 24, 2026	0.60	0.60	0.54	0.54	0.54	-6.90%	14,500
Jul 23, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	1,300