Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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