Skip to main content
Organto Foods Inc. (TSXV:OGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.020
-0.070 (-6.42%)
At close: Mar 6, 2026

Organto Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.071.101.021.021.02-6.42%224,925
Mar 5, 20261.071.091.031.091.090.93%48,027
Mar 4, 20261.071.131.061.081.08-1.82%194,115
Mar 3, 20261.071.100.981.101.10-1.79%164,060
Mar 2, 20261.111.131.011.121.12-0.88%394,090
Feb 27, 20261.131.141.081.131.13-213,008
Feb 26, 20261.071.131.031.131.133.67%127,000
Feb 25, 20261.041.091.011.091.094.81%60,450
Feb 24, 20260.991.080.951.041.045.05%85,907
Feb 23, 20260.891.040.890.990.9912.50%353,529
Feb 20, 20261.101.120.880.880.88-22.81%179,435
Feb 19, 20261.141.141.101.141.140.88%50,738
Feb 18, 20261.071.141.031.131.138.65%317,107
Feb 17, 20261.131.131.031.041.04-9.57%47,822
Feb 13, 20261.081.151.061.151.153.60%126,714
Feb 12, 20261.081.121.021.111.11-2.63%134,726
Feb 11, 20261.081.141.031.141.143.64%223,959
Feb 10, 20261.041.100.981.101.105.77%216,541
Feb 9, 20261.051.090.811.041.04-4.59%345,115
Feb 6, 20260.901.090.901.091.0919.78%387,898
Feb 5, 20260.940.950.890.910.91-2.15%166,315
Feb 4, 20260.940.950.900.930.93-2.11%126,902
Feb 3, 20260.880.950.880.950.957.95%329,970
Feb 2, 20260.850.880.850.880.881.15%136,114
Jan 30, 20260.880.880.860.870.87-1.14%12,000
Jan 29, 20260.860.890.850.880.882.33%483,310
Jan 28, 20260.840.870.840.860.862.38%226,690
Jan 27, 20260.830.850.800.840.84-1.18%237,152
Jan 26, 20260.840.850.780.850.852.41%163,560
Jan 23, 20260.840.870.800.830.83-2.35%145,686
Jan 22, 20260.840.870.810.850.856.25%136,004
Jan 21, 20260.850.850.800.800.80-4.76%14,431
Jan 20, 20260.840.860.840.840.84-24,054
Jan 19, 20260.860.860.830.840.84-3.45%12,099
Jan 16, 20260.840.870.830.870.873.57%43,200
Jan 15, 20260.780.850.780.840.8410.53%68,562
Jan 14, 20260.730.760.700.760.764.11%177,193
Jan 13, 20260.760.760.640.730.73-2.67%207,344
Jan 12, 20260.750.750.740.750.75-37,108
Jan 9, 20260.810.820.740.750.75-8.54%60,337
Jan 8, 20260.850.850.810.820.82-3.53%39,123
Jan 7, 20260.870.870.850.850.85-2.30%64,000
Jan 6, 20260.860.870.860.870.87-1.14%57,583
Jan 5, 20260.860.880.850.880.88-1.12%84,218
Jan 2, 20260.880.890.800.890.89-6.32%128,068
Dec 31, 20250.730.950.710.950.959.20%319,344
Dec 30, 20250.700.870.700.870.8722.54%214,106
Dec 29, 20250.680.710.680.710.711.43%119,045
Dec 24, 20250.700.700.690.700.70-1.41%16,000
Dec 23, 20250.680.710.670.710.711.43%49,901
Dec 22, 20250.670.700.650.700.704.48%478,000
Dec 19, 20250.670.670.660.670.67-44,500
Dec 18, 20250.650.670.650.670.67-19,700
Dec 17, 20250.680.680.640.670.67-2.90%87,400
Dec 16, 20250.680.690.680.690.691.47%5,501
Dec 15, 20250.690.690.680.680.68-2.86%2,150
Dec 12, 20250.700.700.700.700.70-2,000
Dec 11, 20250.700.700.690.700.70-130,501
Dec 10, 20250.690.700.670.700.70-135,550
Dec 9, 20250.690.700.680.700.70-87,800
Dec 8, 20250.700.700.680.700.70-93,900
Dec 5, 20250.690.700.660.700.70-93,600
Dec 4, 20250.680.700.670.700.702.94%112,600
Dec 3, 20250.680.690.680.680.68-2.86%49,450
Dec 2, 20250.700.700.680.700.70-61,150
Dec 1, 20250.700.700.700.700.70-104,005
Nov 28, 20250.700.700.680.700.70-1.41%11,902
Nov 27, 20250.690.710.680.710.711.43%13,500
Nov 26, 20250.670.710.660.700.702.94%121,945
Nov 25, 20250.640.680.640.680.684.62%76,500
Nov 24, 20250.650.650.650.650.65-177,267
Nov 21, 20250.650.650.650.650.65-10,000
Nov 20, 20250.660.660.650.650.65-2.99%102,500
Nov 19, 20250.660.680.640.670.673.08%59,500
Nov 18, 20250.640.650.630.650.65-40,103
Nov 17, 20250.600.650.600.650.65-208,582
Nov 14, 20250.610.680.600.650.656.56%167,340
Nov 13, 20250.600.610.590.610.611.67%753,691
Nov 12, 20250.580.600.570.600.601.69%42,930
Nov 11, 20250.580.590.560.590.591.72%18,500
Nov 10, 20250.580.580.570.580.58-49,633
Nov 7, 20250.580.590.580.580.58-1.69%143,000
Nov 6, 20250.600.600.590.590.59-7,500
Nov 5, 20250.600.600.590.590.59-1.67%11,944
Nov 4, 20250.610.610.580.600.60-59,801
Nov 3, 20250.630.630.600.600.603.45%80,416
Oct 31, 20250.570.590.560.580.581.75%45,000
Oct 30, 20250.560.570.560.570.571.79%13,585
Oct 29, 20250.580.590.560.560.56-5.08%105,540
Oct 28, 20250.600.600.580.590.59-3.28%20,000
Oct 27, 20250.600.630.600.610.61-309,300
Oct 24, 20250.610.610.600.610.61-70,056
Oct 23, 20250.630.630.610.610.61-3.17%197,000
Oct 22, 20250.640.650.620.630.631.61%251,100
Oct 21, 20250.640.640.620.620.62-1.59%22,500
Oct 20, 20250.580.640.570.630.636.78%254,601
Oct 17, 20250.580.590.580.590.591.72%10,500
Oct 16, 20250.590.590.580.580.58-1.69%16,500
Oct 15, 20250.590.600.590.590.59-1.67%5,077
Oct 14, 20250.570.600.550.600.603.45%92,430