Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (OP:OGOFF)

0.5057 -0.0056 (-1.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.5000 0.5147 0.5000 0.5057 157,357 -0.01(-1.10%)
Aug 28, 2025 0.5300 0.5300 0.5041 0.5113 77,600 -0.03(-5.45%)
Aug 27, 2025 0.5036 0.5408 0.5017 0.5408 207,326 +0.00(+0.13%)
Aug 26, 2025 0.5181 0.5422 0.5077 0.5401 557,419 -0.00(-0.11%)
Aug 25, 2025 0.4920 0.5551 0.4920 0.5407 489,863 -0.00(-0.68%)
Aug 22, 2025 0.4712 0.7380 0.4700 0.5444 639,786 +0.02(+4.01%)
Aug 21, 2025 0.4334 0.5234 0.4334 0.5234 473,035 +0.08(+18.36%)
Aug 20, 2025 0.4422 0.4422 0.4422 0.4422 100,000 -0.01(-1.80%)
Aug 19, 2025 0.4370 0.6510 0.4289 0.4503 155,324 -0.01(-1.47%)
Aug 18, 2025 0.4730 0.4730 0.4430 0.4570 10,499 -0.05(-9.49%)
Aug 15, 2025 0.4900 0.5049 0.4900 0.5049 2,313 +0.00(+0.22%)
Aug 14, 2025 0.4802 0.5299 0.4802 0.5038 222,124 +0.01(+1.63%)
Aug 13, 2025 0.4900 0.4957 0.4900 0.4957 2,000 -0.03(-5.51%)
Aug 12, 2025 0.4720 0.5246 0.4720 0.5246 258,905 +0.02(+4.92%)
Aug 11, 2025 0.4187 0.5050 0.4187 0.5000 260,151 +0.10(+24.63%)
Aug 08, 2025 0.4012 0.4012 0.4012 0.4012 1,500 -0.07(-13.98%)
Aug 05, 2025 0.4664 0 +0.01(+1.39%)
Aug 01, 2025 0.4600 0 -0.03(-5.27%)
Jul 31, 2025 0.4225 0.4928 0.4225 0.4856 226,514 +0.07(+17.21%)
Jul 29, 2025 0.4143 0 +0.07(+19.43%)
Jul 25, 2025 0.3469 0 -0.03(-7.49%)
Jul 16, 2025 0.3750 0 -0.01(-2.04%)
Jul 15, 2025 0.3828 0.3828 0.3828 0.3828 3,000 +0.01(+3.18%)
Jul 14, 2025 0.3710 0.3710 0.3710 0.3710 2,500 -0.01(-3.01%)
Jun 30, 2025 0.3825 0 +0.16(+74.58%)
Jun 13, 2025 0.2191 0 +0.00(+1.91%)
Jun 12, 2025 0.2136 0.2150 0.2136 0.2150 6,000 -0.05(-19.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.