Skip to main content
Organto Foods Inc. (TSXV:OGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
0.00 (0.00%)
At close: Dec 5, 2025

Organto Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.590.600.580.580.58-135,240
Oct 9, 20250.580.580.580.580.58-1.69%2,543
Oct 8, 20250.590.590.590.590.59-1.67%2,000
Oct 7, 20250.600.600.600.600.603.45%9,500
Oct 6, 20250.600.600.580.580.58-1.69%31,000
Oct 3, 20250.580.600.540.590.59-226,000
Oct 2, 20250.590.600.580.590.59-3.28%16,384
Oct 1, 20250.630.640.600.610.61-6.15%43,853
Sep 30, 20250.670.670.640.650.65-2.99%45,537
Sep 29, 20250.680.680.670.670.671.52%12,521
Sep 26, 20250.660.660.660.660.661.54%1,000
Sep 25, 20250.650.650.650.650.65-1,500
Sep 24, 20250.670.670.650.650.65-2.99%36,145
Sep 23, 20250.670.700.670.670.67-422,247
Sep 22, 20250.670.670.660.670.67-39,830
Sep 19, 20250.680.680.660.670.67-1.47%14,545
Sep 18, 20250.670.680.670.680.681.49%23,000
Sep 17, 20250.680.680.670.670.67-1.47%24,000
Sep 16, 20250.680.680.660.680.68-59,000
Sep 15, 20250.670.680.660.680.68-1.45%100,000
Sep 12, 20250.670.700.670.690.691.47%42,907
Sep 11, 20250.670.680.650.680.681.49%28,622
Sep 10, 20250.700.700.670.670.67-1.47%15,386
Sep 9, 20250.690.700.650.680.68-664,500
Sep 8, 20250.680.700.670.680.68-2.86%152,283
Sep 5, 20250.670.700.640.700.701.45%159,687
Sep 4, 20250.680.690.640.690.69-143,913
Sep 3, 20250.690.700.680.690.69-1.43%35,796
Sep 2, 20250.690.720.690.700.70-115,870
Aug 29, 20250.680.720.660.700.70-163,695
Aug 28, 20250.700.700.680.700.70-5.41%115,480
Aug 27, 20250.750.750.680.740.74-1.33%207,596
Aug 26, 20250.720.750.690.750.751.35%385,388
Aug 25, 20250.680.750.650.740.74-1.33%439,451
Aug 22, 20250.530.750.530.750.755.63%663,135
Aug 21, 20250.610.720.610.710.7124.56%393,487
Aug 20, 20250.600.640.570.570.57-6.56%364,244
Aug 19, 20250.600.650.550.610.611.67%283,500
Aug 18, 20250.660.660.600.600.60-7.69%107,776
Aug 15, 20250.700.700.650.650.65-7.14%53,200
Aug 14, 20250.670.730.670.700.702.94%102,401
Aug 13, 20250.700.710.660.680.68-5.56%175,070
Aug 12, 20250.670.720.600.720.724.35%245,949
Aug 11, 20250.610.710.610.690.6915.00%247,868
Aug 8, 20250.550.600.530.600.601.69%80,218
Aug 7, 20250.600.600.590.590.59-2,100
Aug 6, 20250.600.600.590.590.59-7.81%17,500
Aug 5, 20250.640.640.610.640.64-4.48%30,706
Aug 1, 20250.640.670.570.670.674.69%169,339
Jul 31, 20250.570.690.570.640.646.67%351,031
Jul 30, 20250.550.600.540.600.603.45%155,470
Jul 29, 20250.530.590.530.580.585.45%136,500
Jul 28, 20250.490.550.490.550.5512.24%89,000
Jul 25, 20250.490.490.470.490.49-1.01%52,000
Jul 24, 20250.490.500.490.500.504.21%50,510
Jul 23, 20250.490.490.470.480.48-5.00%9,500
Jul 22, 20250.460.500.450.500.508.70%99,000
Jul 21, 20250.490.500.460.460.46-6.12%130,632
Jul 18, 20250.490.510.480.490.491.03%48,405
Jul 17, 20250.500.500.490.490.49-4.90%104,409
Jul 16, 20250.520.520.500.510.51-3.77%107,528