Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (OP: OGOFF )

0.0470 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2024 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 (%)
Sep 22, 2022 0.0795 0 +0.00(+6.43%)
Sep 12, 2022 0.0747 0 +0.00(+4.33%)
Sep 08, 2022 0.0716 0 -0.00(-4.91%)
Sep 06, 2022 0.0753 0 -0.00(-2.71%)
Sep 01, 2022 0.0774 0 -0.01(-8.40%)
Aug 31, 2022 0.0845 0.0845 0.0845 0.0845 222 -0.00(-3.87%)
Aug 29, 2022 0.0879 0 +0.01(+11.97%)
Aug 25, 2022 0.0785 3 +0.00(+1.42%)
Aug 24, 2022 0.0774 0.0774 0.0774 0.0774 100 -0.01(-6.18%)
Aug 22, 2022 0.0825 0 +0.00(+6.18%)
Aug 19, 2022 0.0728 0.0777 0.0728 0.0777 1,135 +0.00(+6.44%)
Aug 18, 2022 0.0730 0.0730 0.0730 0.0730 311 -0.01(-6.77%)
Aug 17, 2022 0.0783 0.0783 0.0783 0.0783 300 +0.00(+3.16%)
Aug 12, 2022 0.0759 0 +0.00(+3.12%)
Aug 11, 2022 0.0736 0.0736 0.0736 0.0736 50,000 +0.00(+3.66%)
Aug 10, 2022 0.0710 0.0710 0.0710 0.0710 50,000 -0.00(-2.61%)
Aug 09, 2022 0.0729 0.0729 0.0729 0.0729 50,000 +0.00(+0.83%)
Aug 08, 2022 0.0725 0.0725 0.0723 0.0723 100,000 -0.00(-0.14%)
Aug 05, 2022 0.0724 0.0724 0.0724 0.0724 50,000 +0.00(+3.43%)
Aug 03, 2022 0.0700 0 +0.00(+0.00%)
Aug 02, 2022 0.0700 0.0700 0.0692 0.0700 51,425 +0.01(+7.69%)
Jul 29, 2022 0.0650 0 -0.01(-18.75%)
Jul 28, 2022 0.0800 0.0800 0.0800 0.0800 8,700 +0.01(+14.29%)
Jul 26, 2022 0.0700 0 -0.01(-12.39%)
Jul 21, 2022 0.0799 0 +0.01(+12.54%)
Jul 20, 2022 0.0710 0.0710 0.0710 0.0710 27,000 +0.00(+5.03%)
Jul 19, 2022 0.0708 0.0708 0.0676 0.0676 267 -0.00(-6.37%)
Jul 18, 2022 0.0722 0.0722 0.0722 0.0722 47,129 -0.00(-3.48%)
Jul 15, 2022 0.0717 0.0748 0.0716 0.0748 64,000 +0.01(+13.51%)
Jul 13, 2022 0.0659 0 -0.01(-12.13%)
Jul 12, 2022 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-11.66%)
Jul 08, 2022 0.0849 0 -0.00(-0.12%)
Jul 06, 2022 0.0850 0 +0.00(+0.00%)
Jul 05, 2022 0.0850 0.0850 0.0850 0.0850 15,500 +0.01(+19.72%)
Jul 01, 2022 0.0710 0.0710 0.0710 0.0710 1,000 -0.01(-17.15%)
Jun 24, 2022 0.0857 23 -0.01(-5.82%)
Jun 17, 2022 0.0910 0 -0.01(-7.14%)
Jun 14, 2022 0.0980 0 +0.01(+8.89%)
Jun 13, 2022 0.1000 0.1030 0.0900 0.0900 239,500 -0.01(-11.24%)
Jun 10, 2022 0.1014 0.1014 0.1014 0.1014 180 -0.01(-11.83%)
Jun 09, 2022 0.0918 0.1150 0.0900 0.1150 19,835 +0.03(+33.72%)
Jun 08, 2022 0.0865 0.0900 0.0860 0.0860 2,600 -0.01(-9.47%)
Jun 03, 2022 0.0950 0 -0.01(-9.52%)
Jun 01, 2022 0.1050 0 -0.01(-7.89%)
May 31, 2022 0.1140 0.1140 0.1140 0.1140 300 +0.02(+26.67%)
May 25, 2022 0.0900 10 -0.00(-1.64%)
May 24, 2022 0.0915 0.0915 0.0915 0.0915 3,500 -0.01(-7.76%)
May 23, 2022 0.0760 0.0992 0.0760 0.0992 4,400 +0.01(+6.67%)
May 20, 2022 0.0930 0.0930 0.0930 0.0930 14,000 +0.00(+0.00%)
May 19, 2022 0.0870 0.0990 0.0870 0.0930 65,000 -0.00(-3.63%)
May 18, 2022 0.0990 0.0990 0.0965 0.0965 14,500 +0.00(+1.47%)
May 17, 2022 0.0951 0.0990 0.0951 0.0951 1,300 -0.00(-4.90%)
May 16, 2022 0.1000 0.1000 0.1000 0.1000 8,500 +0.01(+8.11%)
May 13, 2022 0.0887 0.0925 0.0887 0.0925 22,500 +0.00(+0.11%)
May 11, 2022 0.0924 0 -0.02(-19.37%)
May 04, 2022 0.1146 0 +0.00(+3.06%)
May 02, 2022 0.1112 0 -0.01(-6.40%)
Apr 29, 2022 0.1188 0.1188 0.1188 0.1188 4,500 +0.00(+2.41%)
Apr 27, 2022 0.1160 0 -0.00(-3.25%)
Apr 26, 2022 0.1199 0.1199 0.1199 0.1199 17,500 -0.00(-2.52%)
Apr 25, 2022 0.1195 0.1230 0.1190 0.1230 52,725 +0.00(+1.74%)
Apr 22, 2022 0.1209 0.1209 0.1198 0.1209 93,288 +0.00(+0.92%)
Apr 21, 2022 0.1210 0.1210 0.1198 0.1198 32,690 -0.00(-1.64%)
Apr 20, 2022 0.1201 0.1218 0.1201 0.1218 11,000 +0.00(+1.67%)
Apr 18, 2022 0.1198 0 +0.00(+1.44%)
Apr 07, 2022 0.1181 0 +0.00(+2.70%)
Apr 06, 2022 0.1150 0.1150 0.1150 0.1150 388 -0.00(-2.79%)
Apr 01, 2022 0.1183 0 -0.00(-1.42%)
Mar 31, 2022 0.1193 0.1300 0.1139 0.1200 114,000 +0.00(+1.35%)
Mar 29, 2022 0.1184 0 +0.00(+4.13%)
Mar 24, 2022 0.1137 0 -0.00(-3.07%)
Mar 23, 2022 0.1173 0.1173 0.1173 0.1173 20,000 -0.00(-2.98%)
Mar 22, 2022 0.1209 0.1209 0.1209 0.1209 388 -0.00(-2.26%)
Mar 21, 2022 0.1350 0.1350 0.1237 0.1237 2,200 +0.00(+1.48%)
Mar 18, 2022 0.1136 0.1219 0.1136 0.1219 2,720 +0.01(+7.59%)
Mar 16, 2022 0.1133 0 -0.01(-4.63%)
Mar 15, 2022 0.1188 0.1194 0.1188 0.1188 1,450 +0.00(+1.97%)
Mar 14, 2022 0.1165 0.1165 0.1146 0.1165 2,300 -0.00(-0.51%)
Mar 11, 2022 0.1190 0.1190 0.1171 0.1171 1,800 -0.00(-1.84%)
Mar 10, 2022 0.1158 0.1220 0.1158 0.1193 1,700 +0.00(+3.02%)
Mar 09, 2022 0.1186 0.1186 0.1156 0.1158 6,000 -0.01(-8.02%)
Mar 08, 2022 0.1060 0.1259 0.1060 0.1259 800 +0.00(+2.03%)
Mar 03, 2022 0.1234 0 +0.00(+0.41%)
Mar 02, 2022 0.1277 0.1277 0.1229 0.1229 1,622 -0.00(-0.65%)
Mar 01, 2022 0.1237 0.1237 0.1237 0.1237 1,950 +0.00(+3.08%)
Feb 25, 2022 0.1200 78 +0.01(+7.72%)
Feb 24, 2022 0.1114 0.1114 0.1072 0.1114 1,100 -0.01(-7.32%)
Feb 23, 2022 0.1202 0.1202 0.1202 0.1202 5,000 -0.00(-2.36%)
Feb 22, 2022 0.1231 0.1231 0.1231 0.1231 100 -0.00(-2.38%)
Feb 18, 2022 0.1261 0 +0.00(+1.04%)
Feb 16, 2022 0.1248 0 -0.00(-0.56%)
Feb 15, 2022 0.1255 0.1255 0.1210 0.1255 20,000 +0.00(+3.72%)
Feb 14, 2022 0.1255 0.1255 0.1210 0.1210 100,094 -0.00(-2.26%)
Feb 11, 2022 0.1238 0.1238 0.1238 0.1238 5,000 -0.01(-8.50%)
Feb 10, 2022 0.1460 0.1460 0.1252 0.1353 6,412 +0.01(+5.13%)
Feb 09, 2022 0.1255 0.1301 0.1255 0.1287 22,430 -0.00(-0.62%)
Feb 08, 2022 0.1295 0.1295 0.1295 0.1295 738 +0.01(+11.25%)
Feb 03, 2022 0.1164 0 -0.00(-2.43%)
Feb 01, 2022 0.1193 0 +0.00(+3.20%)
Jan 28, 2022 0.1156 0 -0.00(-0.26%)
Jan 27, 2022 0.1159 0.1159 0.1159 0.1159 1,300 +0.00(+0.96%)
Jan 24, 2022 0.1148 66 -0.01(-11.15%)
Jan 21, 2022 0.1412 0.1412 0.1292 0.1292 4,200 -0.01(-6.71%)
Jan 20, 2022 0.1385 0.1385 0.1385 0.1385 207 -0.01(-6.48%)
Jan 19, 2022 0.1481 0.1481 0.1481 0.1481 300 -0.00(-1.27%)
Jan 14, 2022 0.1500 0 -0.00(-0.73%)
Jan 13, 2022 0.1566 0.1566 0.1511 0.1511 1,700 -0.01(-4.00%)
Jan 12, 2022 0.1574 0.1574 0.1574 0.1574 1,100 -0.00(-1.62%)
Jan 11, 2022 0.1631 0.1631 0.1600 0.1600 22,000 -0.01(-4.53%)
Jan 10, 2022 0.1676 0.1676 0.1676 0.1676 500 -0.00(-1.06%)
Jan 07, 2022 0.1520 0.1694 0.1520 0.1694 6,820 -0.01(-5.89%)
Jan 05, 2022 0.1800 0.1800 0.1800 0 -0.00(-2.12%)
Jan 04, 2022 0.1820 0.1839 0.1820 0.1839 12,290 +0.03(+19.34%)
Jan 03, 2022 0.1685 0.1830 0.1541 0.1541 5,930 -0.03(-14.77%)
Dec 31, 2021 0.1854 0.1854 0.1808 0.1808 3,850 +0.02(+15.90%)
Dec 28, 2021 0.1560 0.1560 0.1560 0 -0.02(-10.14%)
Dec 23, 2021 0.1736 0.1736 0.1736 70 +0.01(+5.21%)
Dec 22, 2021 0.1650 0.1650 0.1650 0.1650 12,000 +0.01(+3.71%)
Dec 21, 2021 0.1673 0.1673 0.1549 0.1591 26,000 -0.03(-14.74%)
Dec 20, 2021 0.1874 0.1874 0.1726 0.1866 24,611 -0.00(-1.79%)
Dec 17, 2021 0.1900 0.1900 0.1900 0.1900 18,500 -0.00(-2.51%)
Dec 16, 2021 0.1949 0.1949 0.1900 0.1949 5,425 +0.00(+1.46%)
Dec 15, 2021 0.1921 0.1921 0.1905 0.1921 2,300 -0.00(-0.98%)
Dec 13, 2021 0.1940 0.1940 0.1940 0 -0.00(-0.51%)
Dec 08, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.79%)
Dec 07, 2021 0.1947 0.1947 0.1897 0.1897 12,400 -0.03(-11.81%)
Dec 06, 2021 0.2134 0.2151 0.2134 0.2151 9,485 +0.00(+0.61%)
Dec 03, 2021 0.2082 0.2138 0.2082 0.2138 4,545 -0.02(-7.00%)
Dec 02, 2021 0.2210 0.2300 0.2177 0.2299 4,650 +0.02(+8.19%)
Nov 30, 2021 0.2125 0.2125 0.2125 0 -0.02(-8.09%)
Nov 29, 2021 0.2312 0.2312 0.2312 0.2312 100 -0.01(-4.46%)
Nov 23, 2021 0.2420 0.2420 0.2420 0 -0.01(-2.62%)
Nov 18, 2021 0.2485 0.2485 0.2485 0 -0.01(-3.68%)
Nov 16, 2021 0.2580 0.2580 0.2580 0 -0.00(-1.15%)
Nov 15, 2021 0.2621 0.2637 0.2531 0.2610 12,500 -0.01(-3.40%)
Nov 11, 2021 0.2702 0.2702 0.2702 0 -0.00(-0.66%)
Nov 10, 2021 0.2830 0.2720 0.2720 21,000 -0.00(-0.51%)
Nov 09, 2021 0.2735 0.2774 0.2722 0.2734 8,968 -0.00(-1.76%)
Nov 08, 2021 0.2800 0.2810 0.2720 0.2783 15,051 -0.02(-6.64%)
Nov 05, 2021 0.2981 0.2981 0.2981 0.2981 1,000 +0.01(+3.01%)
Nov 03, 2021 0.2894 0.2894 0.2894 0 -0.00(-1.46%)
Nov 02, 2021 0.2893 0.2937 0.2893 0.2937 23,000 +0.01(+2.51%)
Nov 01, 2021 0.2865 0.2865 0.2865 0.2865 2,000 -0.00(-1.21%)
Oct 28, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.79%)
Oct 27, 2021 0.2958 0.2958 0.2950 0.2953 3,100 -0.02(-4.96%)
Oct 26, 2021 0.3107 0.3107 0.3107 0.3107 10,000 +0.01(+2.20%)
Oct 25, 2021 0.3000 0.3081 0.3000 0.3040 9,500 -0.00(-0.16%)
Oct 22, 2021 0.3033 0.3045 0.3033 0.3045 6,452 -0.00(-0.43%)
Oct 21, 2021 0.3058 0.3058 0.3058 0.3058 3,000 -0.01(-1.99%)
Oct 20, 2021 0.3120 0.3120 0.3120 0.3120 2,060 +0.00(+0.03%)
Oct 19, 2021 0.3164 0.3164 0.3119 0.3119 17,000 -0.00(-0.80%)
Oct 14, 2021 0.3144 0.3144 0.3144 50 +0.00(+1.42%)
Oct 13, 2021 0.3100 0.3100 0.3100 0.3100 4,003 -0.00(-0.77%)
Oct 12, 2021 0.3165 0.3165 0.3124 0.3124 3,200 -0.02(-4.58%)
Oct 11, 2021 0.3150 0.3274 0.3150 0.3274 6,000 -0.01(-2.73%)
Oct 08, 2021 0.3226 0.3366 0.3226 0.3366 10,000 +0.03(+8.55%)
Oct 07, 2021 0.3101 0.3101 0.3101 0.3101 100 -0.01(-2.39%)
Oct 06, 2021 0.3177 0.3177 0.3177 0.3177 1,700 -0.00(-1.15%)
Oct 05, 2021 0.3283 0.3283 0.3177 0.3214 4,142 -0.01(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.