Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	8,700
Jul 21, 2026	0.61	0.61	0.56	0.57	0.57	-6.56%	10,700
Jul 20, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	10,062
Jul 17, 2026	0.56	0.63	0.55	0.62	0.62	10.71%	14,505
Jul 16, 2026	0.60	0.60	0.56	0.56	0.56	-3.45%	3,900
Jul 15, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	15,500
Jul 14, 2026	0.63	0.63	0.55	0.60	0.60	-4.76%	30,775
Jul 13, 2026	0.65	0.65	0.62	0.63	0.63	-4.55%	11,510
Jul 10, 2026	0.67	0.67	0.65	0.66	0.66	-	5,027
Jul 9, 2026	0.67	0.68	0.66	0.66	0.66	-	23,000
Jul 8, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	23,217
Jul 7, 2026	0.66	0.66	0.65	0.65	0.65	-	4,000
Jul 6, 2026	0.69	0.69	0.62	0.65	0.65	-5.80%	35,757
Jul 3, 2026	0.69	0.69	0.69	0.69	0.69	-	1,500
Jul 2, 2026	0.66	0.70	0.65	0.69	0.69	4.55%	42,000
Jun 30, 2026	0.66	0.66	0.66	0.66	0.66	-	1,500
Jun 29, 2026	0.66	0.66	0.66	0.66	0.66	-	1,020
Jun 26, 2026	0.68	0.68	0.64	0.66	0.66	-2.94%	41,005
Jun 25, 2026	0.66	0.68	0.66	0.68	0.68	-	12,000
Jun 24, 2026	0.67	0.68	0.66	0.68	0.68	-	31,000
Jun 23, 2026	0.69	0.69	0.65	0.68	0.68	-1.45%	29,041
Jun 22, 2026	0.69	0.69	0.64	0.69	0.69	-	26,037
Jun 19, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	5,554
Jun 18, 2026	0.70	0.70	0.66	0.70	0.70	2.94%	13,500
Jun 17, 2026	0.68	0.69	0.68	0.68	0.68	-	4,500
Jun 16, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	8,148
Jun 15, 2026	0.69	0.69	0.68	0.69	0.69	-4.17%	6,000
Jun 12, 2026	0.68	0.72	0.68	0.72	0.72	5.88%	11,500
Jun 11, 2026	0.68	0.69	0.67	0.68	0.68	-4.23%	3,435
Jun 10, 2026	0.71	0.73	0.69	0.71	0.71	-2.74%	13,500
Jun 9, 2026	0.70	0.73	0.69	0.73	0.73	2.82%	22,500
Jun 8, 2026	0.71	0.71	0.71	0.71	0.71	-	1,014
Jun 5, 2026	0.72	0.73	0.60	0.71	0.71	-1.39%	55,129
Jun 4, 2026	0.74	0.74	0.72	0.72	0.72	-4.00%	7,719
Jun 3, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	6,100
Jun 2, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	3,000
Jun 1, 2026	0.78	0.80	0.77	0.79	0.79	-	50,991
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