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

Organto Foods Inc (TSV:OGO)

0.7000 +0.1000 (+16.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 11, 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 08, 2025 0.5500 0.6000 0.5300 0.6000 80,218 +0.01(+1.69%)
Aug 07, 2025 0.6000 0.6000 0.5900 0.5900 2,100 +0.00(+0.00%)
Aug 06, 2025 0.6000 0.6000 0.5900 0.5900 17,500 -0.05(-7.81%)
Aug 05, 2025 0.6400 0.6400 0.6100 0.6400 30,706 -0.03(-4.48%)
Aug 01, 2025 0.6700 0 +0.03(+4.69%)
Jul 31, 2025 0.5700 0.6900 0.5700 0.6400 351,031 +0.04(+6.67%)
Jul 30, 2025 0.5500 0.6000 0.5400 0.6000 155,470 +0.02(+3.45%)
Jul 29, 2025 0.5300 0.5900 0.5300 0.5800 136,500 +0.03(+5.45%)
Jul 28, 2025 0.4900 0.5500 0.4900 0.5500 89,000 +0.06(+12.24%)
Jul 25, 2025 0.4900 0.4900 0.4650 0.4900 52,000 -0.01(-1.01%)
Jul 24, 2025 0.4900 0.4950 0.4900 0.4950 50,510 +0.02(+4.21%)
Jul 23, 2025 0.4900 0.4900 0.4700 0.4750 9,500 -0.03(-5.00%)
Jul 22, 2025 0.4600 0.5000 0.4500 0.5000 99,000 +0.04(+8.70%)
Jul 21, 2025 0.4900 0.5000 0.4600 0.4600 130,632 -0.03(-6.12%)
Jul 18, 2025 0.4850 0.5100 0.4800 0.4900 48,405 +0.01(+1.03%)
Jul 17, 2025 0.5000 0.5000 0.4850 0.4850 104,409 -0.03(-4.90%)
Jul 16, 2025 0.5200 0.5200 0.5000 0.5100 107,528 -0.02(-3.77%)
Jul 15, 2025 0.5000 0.5300 0.4950 0.5300 128,667 +0.03(+6.00%)
Jul 14, 2025 0.5200 0.5200 0.4950 0.5000 292,210 -0.03(-5.66%)
Jul 11, 2025 0.5200 0.5300 0.5200 0.5300 47,770 +0.01(+1.92%)
Jul 10, 2025 0.5300 0.5300 0.5200 0.5200 40,045 +0.00(+0.00%)
Jul 09, 2025 0.5400 0.5400 0.5200 0.5200 117,630 -0.02(-3.70%)
Jul 08, 2025 0.5500 0.5500 0.5200 0.5400 92,000 -0.01(-1.82%)
Jul 07, 2025 0.5400 0.5500 0.5200 0.5500 138,667 +0.03(+5.77%)
Jul 04, 2025 0.5300 0.5200 0.5200 0.5200 168,277 +0.00(+0.00%)
Jul 03, 2025 0.5500 0.5700 0.5200 0.5200 168,012 -0.01(-1.89%)
Jul 02, 2025 0.5200 0.5300 0.5200 0.5300 22,435 +0.01(+1.92%)
Jun 30, 2025 0.5200 0 +0.01(+1.96%)
Jun 27, 2025 0.5300 0.5300 0.5000 0.5100 60,500 -0.03(-5.56%)
Jun 26, 2025 0.5000 0.5400 0.5000 0.5400 124,710 +0.05(+10.20%)
Jun 25, 2025 0.4200 0.5700 0.4200 0.4900 187,908 +0.08(+19.51%)
Jun 24, 2025 0.4200 0.4200 0.4000 0.4100 57,000 -0.02(-3.53%)
Jun 23, 2025 0.4200 0.4350 0.4200 0.4250 34,000 +0.01(+1.19%)
Jun 20, 2025 0.3950 0.4200 0.3950 0.4200 14,756 +0.01(+2.44%)
Jun 19, 2025 0.4200 0.4500 0.4000 0.4100 70,634 +0.03(+7.89%)
Jun 18, 2025 0.3300 0.4200 0.3300 0.3800 174,710 +0.05(+15.15%)
Jun 17, 2025 0.3450 0.3500 0.3150 0.3300 240,389 -0.01(-2.94%)
Jun 16, 2025 0.3350 0.3400 0.3050 0.3400 65,660 +0.05(+15.25%)
Jun 13, 2025 0.3000 0.3000 0.2800 0.2950 77,036 -0.01(-1.67%)
Jun 12, 2025 0.2850 0.3000 0.2850 0.3000 48,250 +0.02(+5.26%)
Jun 11, 2025 0.2700 0.2850 0.2700 0.2850 2,100 +0.02(+7.55%)
Jun 10, 2025 0.2800 0.3000 0.2600 0.2650 101,196 +0.01(+1.92%)
Jun 09, 2025 0.2800 0.3050 0.2600 0.2600 225,407 +0.00(+0.00%)
Jun 06, 2025 0.3180 0.3200 0.2600 0.2600 795,920 -0.04(-14.75%)
Jun 05, 2025 0.3600 0.3600 0.3050 0.3050 175,349 -0.05(-14.08%)
Jun 04, 2025 0.3300 0.3650 0.3300 0.3550 65,070 +0.03(+9.23%)
Jun 03, 2025 0.3250 0.3250 0.3200 0.3250 14,500 +0.02(+6.56%)
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.