Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.80	0.80	0.78	0.79	0.79	1.28%	36,106
May 28, 2026	0.78	0.78	0.77	0.78	0.78	-2.50%	24,900
May 27, 2026	0.79	0.80	0.75	0.80	0.80	1.27%	64,000
May 26, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	56,180
May 22, 2026	0.78	0.78	0.77	0.77	0.77	-	17,787
May 21, 2026	0.75	0.78	0.74	0.77	0.77	1.32%	22,010
May 20, 2026	0.75	0.80	0.75	0.76	0.76	1.33%	43,038
May 19, 2026	0.77	0.79	0.71	0.75	0.75	-5.06%	101,638
May 15, 2026	0.78	0.80	0.76	0.79	0.79	1.28%	46,000
May 14, 2026	0.77	0.80	0.77	0.78	0.78	-	59,650
May 13, 2026	0.76	0.79	0.74	0.78	0.78	-	34,341
May 12, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	9,504
May 11, 2026	0.77	0.78	0.76	0.77	0.77	-	10,000
May 8, 2026	0.77	0.77	0.75	0.77	0.77	-	106,000
May 7, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	9,070
May 6, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	95,527
May 5, 2026	0.75	0.76	0.75	0.76	0.76	-	1,510
May 4, 2026	0.74	0.76	0.74	0.76	0.76	-	2,515
May 1, 2026	0.74	0.78	0.72	0.76	0.76	2.70%	56,100
Apr 30, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	500
Apr 29, 2026	0.72	0.73	0.69	0.71	0.71	-1.39%	20,211
Apr 28, 2026	0.79	0.79	0.71	0.72	0.72	-6.49%	49,002
Apr 27, 2026	0.78	0.81	0.77	0.77	0.77	-2.53%	45,100
Apr 24, 2026	0.80	0.80	0.77	0.79	0.79	-	68,602
Apr 23, 2026	0.80	0.80	0.79	0.79	0.79	-	5,500
Apr 22, 2026	0.80	0.82	0.79	0.79	0.79	-1.25%	30,620
Apr 21, 2026	0.82	0.82	0.80	0.80	0.80	1.91%	15,035
Apr 20, 2026	0.79	0.80	0.79	0.79	0.79	-5.42%	14,366
Apr 17, 2026	0.83	0.84	0.81	0.83	0.83	-	9,032
Apr 16, 2026	0.80	0.83	0.76	0.83	0.83	2.47%	9,800
Apr 15, 2026	0.84	0.84	0.81	0.81	0.81	-2.41%	9,112
Apr 14, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	4,218
Apr 13, 2026	0.82	0.84	0.81	0.82	0.82	-1.20%	15,200
Apr 10, 2026	0.83	0.83	0.83	0.83	0.83	-	10,551
Apr 9, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	50,650
Apr 8, 2026	0.81	0.82	0.79	0.82	0.82	2.50%	100,734
Apr 7, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	114,004
Apr 6, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	47,510
Apr 2, 2026	0.85	0.86	0.85	0.85	0.85	-	10,500
Apr 1, 2026	0.84	0.87	0.80	0.85	0.85	6.25%	66,500
Mar 31, 2026	0.78	0.88	0.78	0.80	0.80	2.56%	58,124
Mar 30, 2026	0.80	0.80	0.76	0.78	0.78	2.63%	15,631
Mar 27, 2026	0.80	0.85	0.76	0.76	0.76	-3.80%	121,256
Mar 26, 2026	0.81	0.82	0.79	0.79	0.79	-	29,000
Mar 25, 2026	0.78	0.83	0.78	0.79	0.79	2.60%	68,424
Mar 24, 2026	0.77	0.82	0.74	0.77	0.77	-2.53%	40,010
Mar 23, 2026	0.77	0.79	0.70	0.79	0.79	-1.25%	113,564
Mar 20, 2026	0.90	0.90	0.80	0.80	0.80	-11.11%	114,168
Mar 19, 2026	0.90	0.90	0.85	0.90	0.90	-5.26%	94,000
Mar 18, 2026	0.94	0.95	0.85	0.95	0.95	3.26%	152,834