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

Organto Foods Inc (OP: OGOFF )

0.0822 -0.0078 (-8.67%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 26, 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 30, 2021 0.3341 0.3341 0.3341 0 +0.00(+0.18%)
Sep 29, 2021 0.3335 0.3335 0.3335 0.3335 5,000 -0.00(-0.60%)
Sep 28, 2021 0.3390 0.3450 0.3355 0.3355 16,099 -0.00(-0.24%)
Sep 27, 2021 0.3363 0.3363 0.3363 0.3363 333 -0.00(-0.21%)
Sep 24, 2021 0.3352 0.3370 0.3352 0.3370 4,100 +0.00(+0.27%)
Sep 23, 2021 0.3168 0.3361 0.3168 0.3361 4,085 +0.02(+6.36%)
Sep 22, 2021 0.3160 0.3160 0.3160 0.3160 250 -0.00(-0.35%)
Sep 17, 2021 0.3171 0.3171 0.3171 0 -0.02(-5.37%)
Sep 16, 2021 0.3378 0.3378 0.3270 0.3351 19,822 +0.00(+0.87%)
Sep 15, 2021 0.3279 0.3325 0.3272 0.3322 49,261 -0.00(-1.13%)
Sep 14, 2021 0.3355 0.3360 0.3350 0.3360 8,000 -0.00(-0.15%)
Sep 13, 2021 0.3319 0.3365 0.3319 0.3365 2,251 +0.00(+1.29%)
Sep 10, 2021 0.3645 0.3645 0.3283 0.3322 3,250 -0.01(-1.66%)
Sep 09, 2021 0.3300 0.3378 0.3293 0.3378 15,155 +0.00(+0.21%)
Sep 08, 2021 0.3344 0.3371 0.3304 0.3371 30,700 +0.01(+2.15%)
Sep 07, 2021 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.85%)
Sep 03, 2021 0.3505 0.3505 0.3505 0.3505 2,439 +0.00(+0.34%)
Sep 02, 2021 0.3485 0.3493 0.3485 0.3493 35,000 +0.00(+0.23%)
Sep 01, 2021 0.3550 0.3550 0.3485 0.3485 13,056 -0.02(-6.47%)
Aug 31, 2021 0.3636 0.3726 0.3636 0.3726 17,162 -0.00(-0.03%)
Aug 30, 2021 0.3560 0.3727 0.3560 0.3727 47,050 +0.01(+3.36%)
Aug 27, 2021 0.3480 0.3606 0.3322 0.3606 22,600 +0.02(+5.32%)
Aug 26, 2021 0.3450 0.3450 0.3395 0.3424 79,900 +0.00(+0.32%)
Aug 25, 2021 0.3236 0.3413 0.3236 0.3413 7,312 +0.02(+6.13%)
Aug 24, 2021 0.3090 0.3216 0.3090 0.3216 15,000 +0.00(+0.44%)
Aug 23, 2021 0.3202 0.3202 0.3000 0.3202 11,600 +0.02(+6.73%)
Aug 20, 2021 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.26%)
Aug 19, 2021 0.3095 0.3101 0.3086 0.3101 26,100 +0.00(+0.03%)
Aug 18, 2021 0.3171 0.3174 0.3099 0.3100 35,760 -0.00(-0.70%)
Aug 17, 2021 0.3167 0.3190 0.3121 0.3122 80,774 -0.01(-3.94%)
Aug 16, 2021 0.3287 0.3287 0.3250 0.3250 16,200 -0.00(-0.03%)
Aug 13, 2021 0.3326 0.3326 0.3251 0.3251 5,700 -0.00(-0.06%)
Aug 12, 2021 0.3253 0.3253 0.3253 0.3253 10,000 -0.01(-3.90%)
Aug 11, 2021 0.3385 0.3385 0.3385 0.3385 8,068 +0.00(+1.23%)
Aug 10, 2021 0.3375 0.3375 0.3344 0.3344 4,000 -0.01(-2.73%)
Aug 06, 2021 0.3438 0.3438 0.3438 0 +0.01(+4.18%)
Aug 05, 2021 0.3300 0.3300 0.3300 0.3300 2,000 -0.00(-0.15%)
Aug 04, 2021 0.3419 0.3419 0.3305 0.3305 34,650 -0.04(-9.85%)
Aug 03, 2021 0.3666 0.3666 0.3666 0.3666 3,050 -0.02(-4.78%)
Aug 02, 2021 0.3550 0.3850 0.3530 0.3850 48,400 -0.02(-3.97%)
Jul 30, 2021 0.3670 0.4031 0.3601 0.4009 76,249 +0.02(+4.10%)
Jul 29, 2021 0.3528 0.3851 0.3422 0.3851 82,400 +0.03(+6.97%)
Jul 28, 2021 0.3343 0.3600 0.3343 0.3600 8,125 +0.05(+15.61%)
Jul 27, 2021 0.3199 0.3199 0.3114 0.3114 19,650 -0.02(-4.65%)
Jul 26, 2021 0.3266 0.3266 0.3266 0.3266 2,040 +0.02(+7.22%)
Jul 23, 2021 0.3137 0.3137 0.3046 0.3046 1,720 -0.02(-5.43%)
Jul 22, 2021 0.3181 0.3221 0.3181 0.3221 5,000 +0.02(+6.51%)
Jul 20, 2021 0.3024 0.3024 0.3024 0 +0.00(+0.47%)
Jul 19, 2021 0.3093 0.3093 0.3010 0.3010 2,797 -0.01(-3.80%)
Jul 16, 2021 0.3113 0.3129 0.3113 0.3129 1,950 +0.00(+0.48%)
Jul 15, 2021 0.3084 0.3125 0.3084 0.3114 24,600 +0.00(+0.45%)
Jul 14, 2021 0.3074 0.3122 0.3052 0.3100 25,376 +0.01(+2.11%)
Jul 13, 2021 0.3123 0.3123 0.2997 0.3036 30,000 -0.02(-7.18%)
Jul 12, 2021 0.3193 0.3450 0.3193 0.3271 20,903 -0.01(-4.08%)
Jul 09, 2021 0.3410 0.3410 0.3410 0.3410 100 -0.01(-3.67%)
Jul 08, 2021 0.3360 0.3540 0.3298 0.3540 63,375 +0.00(+0.83%)
Jul 07, 2021 0.3500 0.3577 0.3300 0.3511 17,080 -0.01(-1.71%)
Jul 06, 2021 0.3671 0.3671 0.3526 0.3572 26,976 -0.01(-3.46%)
Jul 02, 2021 0.3900 0.3900 0.3636 0.3700 18,050 -0.03(-7.04%)
Jul 01, 2021 0.4241 0.4400 0.3980 0.3980 61,549 +0.00(+0.61%)
Jun 30, 2021 0.3593 0.3956 0.3360 0.3956 153,547 +0.04(+9.89%)
Jun 29, 2021 0.3274 0.3600 0.3200 0.3600 34,133 +0.02(+7.43%)
Jun 28, 2021 0.3134 0.3430 0.3038 0.3351 45,259 +0.04(+11.66%)
Jun 25, 2021 0.2820 0.3001 0.2820 0.3001 26,000 +0.01(+2.14%)
Jun 24, 2021 0.2877 0.2941 0.2877 0.2938 12,300 +0.01(+4.22%)
Jun 23, 2021 0.2819 0.2819 0.2819 0.2819 27,000 +0.01(+2.47%)
Jun 22, 2021 0.2743 0.2751 0.2707 0.2751 4,850 -0.00(-1.15%)
Jun 21, 2021 0.2783 0.2783 0.2783 0.2783 387 +0.00(+1.79%)
Jun 18, 2021 0.2780 0.2816 0.2640 0.2734 7,900 -0.01(-4.07%)
Jun 17, 2021 0.2810 0.2883 0.2810 0.2850 21,800 -0.02(-5.72%)
Jun 16, 2021 0.2952 0.3023 0.2936 0.3023 30,300 +0.01(+2.61%)
Jun 15, 2021 0.3089 0.3089 0.2945 0.2946 6,385 -0.02(-4.88%)
Jun 14, 2021 0.3171 0.3213 0.3097 0.3097 6,450 +0.00(+0.58%)
Jun 11, 2021 0.2932 0.3079 0.2932 0.3079 8,925 -0.01(-1.79%)
Jun 10, 2021 0.3015 0.3135 0.3015 0.3135 47,818 +0.01(+2.75%)
Jun 09, 2021 0.3019 0.3100 0.3019 0.3051 6,025 +0.01(+2.80%)
Jun 08, 2021 0.2920 0.2968 0.2920 0.2968 12,022 -0.01(-1.79%)
Jun 07, 2021 0.2976 0.3022 0.2976 0.3022 16,815 +0.01(+2.93%)
Jun 04, 2021 0.3000 0.3000 0.2936 0.2936 4,508 -0.01(-2.62%)
Jun 03, 2021 0.3015 0.3015 0.3015 0.3015 3,000 +0.00(+0.50%)
Jun 02, 2021 0.3081 0.3132 0.3000 0.3000 38,500 -0.03(-8.73%)
Jun 01, 2021 0.3076 0.3343 0.3027 0.3287 56,983 +0.03(+9.57%)
May 28, 2021 0.2687 0.3000 0.2687 0.3000 26,500 +0.03(+12.02%)
May 27, 2021 0.2520 0.2726 0.2520 0.2678 107,700 +0.00(+1.71%)
May 26, 2021 0.2604 0.2633 0.2604 0.2633 4,634 +0.01(+2.17%)
May 25, 2021 0.2600 0.2600 0.2521 0.2577 9,000 -0.01(-3.37%)
May 21, 2021 0.2667 0.2667 0.2667 0 -0.00(-1.22%)
May 20, 2021 0.2650 0.2704 0.2564 0.2700 117,429 +0.01(+2.08%)
May 19, 2021 0.2771 0.2799 0.2584 0.2645 186,357 +0.01(+3.32%)
May 18, 2021 0.2566 0.2603 0.2530 0.2560 35,000 -0.01(-4.51%)
May 17, 2021 0.2554 0.2681 0.2480 0.2681 31,420 +0.00(+1.32%)
May 14, 2021 0.2393 0.2646 0.2393 0.2646 246,500 +0.02(+8.35%)
May 13, 2021 0.2461 0.2492 0.2409 0.2442 54,783 -0.00(-0.33%)
May 12, 2021 0.2480 0.2483 0.2386 0.2450 116,001 -0.01(-2.62%)
May 11, 2021 0.2700 0.2700 0.2351 0.2516 209,112 -0.02(-6.92%)
May 10, 2021 0.2799 0.2835 0.2647 0.2703 52,404 -0.02(-6.24%)
May 07, 2021 0.2900 0.2912 0.2840 0.2883 205,020 -0.01(-1.94%)
May 06, 2021 0.2930 0.3050 0.2930 0.2940 281,624 -0.01(-2.00%)
May 05, 2021 0.2953 0.3184 0.2953 0.3000 8,376 -0.00(-0.92%)
May 04, 2021 0.3100 0.3130 0.2916 0.3028 35,235 -0.01(-2.76%)
May 03, 2021 0.3430 0.3430 0.3064 0.3114 40,542 -0.01(-2.84%)
Apr 30, 2021 0.3300 0.3390 0.2991 0.3205 489,700 +0.00(+0.72%)
Apr 29, 2021 0.2800 0.3220 0.2800 0.3182 378,490 +0.04(+15.42%)
Apr 28, 2021 0.2683 0.2843 0.2590 0.2757 22,265 -0.00(-0.68%)
Apr 27, 2021 0.2577 0.2844 0.2577 0.2776 51,540 +0.02(+6.81%)
Apr 26, 2021 0.2475 0.2622 0.2475 0.2599 31,710 +0.01(+4.38%)
Apr 23, 2021 0.2534 0.2564 0.2400 0.2490 204,900 -0.00(-1.74%)
Apr 22, 2021 0.2597 0.2642 0.2436 0.2534 240,232 -0.01(-2.54%)
Apr 21, 2021 0.2697 0.2711 0.2600 0.2600 31,886 -0.00(-1.14%)
Apr 20, 2021 0.2715 0.2715 0.2557 0.2630 30,700 -0.01(-3.13%)
Apr 19, 2021 0.2642 0.2870 0.2583 0.2715 54,400 +0.00(+1.34%)
Apr 16, 2021 0.2900 0.2900 0.2679 0.2679 32,200 -0.01(-4.32%)
Apr 15, 2021 0.2632 0.2877 0.2632 0.2800 105,784 +0.01(+3.70%)
Apr 14, 2021 0.2510 0.2792 0.2510 0.2700 46,200 -0.01(-2.07%)
Apr 13, 2021 0.2833 0.2864 0.2700 0.2757 11,811 -0.00(-0.40%)
Apr 12, 2021 0.3000 0.3000 0.2700 0.2768 41,705 -0.01(-2.50%)
Apr 09, 2021 0.2954 0.2954 0.2800 0.2839 12,200 +0.00(+1.76%)
Apr 08, 2021 0.2921 0.2921 0.2771 0.2790 33,452 -0.02(-6.25%)
Apr 07, 2021 0.2974 0.3009 0.2927 0.2976 25,413 -0.00(-0.80%)
Apr 06, 2021 0.3360 0.3360 0.2944 0.3000 12,774 -0.01(-3.04%)
Apr 05, 2021 0.3080 0.3200 0.3065 0.3094 11,050 -0.00(-0.23%)
Apr 01, 2021 0.3327 0.3370 0.3101 0.3101 82,400 -0.02(-5.08%)
Mar 31, 2021 0.3144 0.3300 0.3100 0.3267 649,808 +0.03(+8.90%)
Mar 30, 2021 0.2896 0.3100 0.2766 0.3000 202,050 +0.02(+6.53%)
Mar 29, 2021 0.2820 0.3041 0.2816 0.2816 39,698 +0.00(+0.57%)
Mar 26, 2021 0.2855 0.2855 0.2774 0.2800 2,900 +0.00(+1.19%)
Mar 25, 2021 0.2957 0.2957 0.2767 0.2767 17,139 -0.01(-2.16%)
Mar 24, 2021 0.2825 0.2900 0.2825 0.2828 5,950 -0.01(-4.04%)
Mar 23, 2021 0.2901 0.3019 0.2901 0.2947 2,710 -0.00(-0.10%)
Mar 22, 2021 0.2970 0.3041 0.2950 0.2950 26,350 +0.00(+0.00%)
Mar 19, 2021 0.2800 0.2950 0.2795 0.2950 45,600 +0.01(+5.36%)
Mar 18, 2021 0.2978 0.2978 0.2800 0.2800 95,074 +0.00(+0.39%)
Mar 17, 2021 0.2802 0.2802 0.2789 0.2789 58,525 -0.00(-1.10%)
Mar 16, 2021 0.2834 0.2834 0.2809 0.2820 21,367 -0.01(-3.62%)
Mar 15, 2021 0.2839 0.3001 0.2800 0.2926 14,881 +0.01(+2.27%)
Mar 12, 2021 0.2832 0.2900 0.2832 0.2861 27,700 -0.00(-0.80%)
Mar 11, 2021 0.2859 0.2919 0.2783 0.2884 62,191 +0.01(+2.27%)
Mar 10, 2021 0.2852 0.2900 0.2689 0.2820 129,593 -0.02(-6.59%)
Mar 09, 2021 0.3094 0.3094 0.2929 0.3019 15,421 +0.01(+1.89%)
Mar 08, 2021 0.3118 0.3330 0.2951 0.2963 33,347 -0.00(-0.13%)
Mar 05, 2021 0.3000 0.3041 0.2683 0.2967 338,100 +0.02(+5.40%)
Mar 04, 2021 0.3061 0.3220 0.2768 0.2815 455,483 -0.02(-5.25%)
Mar 03, 2021 0.3200 0.3300 0.2960 0.2971 184,148 -0.01(-3.57%)
Mar 02, 2021 0.3550 0.3550 0.3029 0.3081 412,634 -0.03(-9.30%)
Mar 01, 2021 0.3400 0.4321 0.3150 0.3397 560,114 +0.00(+0.32%)
Feb 26, 2021 0.3401 0.3453 0.3100 0.3386 268,000 +0.00(+1.47%)
Feb 25, 2021 0.3400 0.3420 0.3200 0.3337 759,655 -0.00(-0.60%)
Feb 24, 2021 0.3058 0.3364 0.2853 0.3357 541,793 +0.04(+11.90%)
Feb 23, 2021 0.3080 0.3200 0.2547 0.3000 373,701 +0.00(+0.00%)
Feb 22, 2021 0.2928 0.3500 0.2928 0.3000 1,452,236 +0.04(+15.92%)
Feb 19, 2021 0.2469 0.2629 0.2389 0.2588 20,100 +0.03(+11.89%)
Feb 17, 2021 0.2313 0.2313 0.2313 0 +0.00(+0.00%)
Feb 16, 2021 0.2313 0.2313 0.2313 0.2313 2,000 -0.01(-3.58%)
Feb 12, 2021 0.2409 0.2409 0.2399 0.2399 9,000 -0.00(-0.42%)
Feb 10, 2021 0.2409 0.2409 0.2409 0 -0.00(-0.90%)
Feb 08, 2021 0.2431 0.2431 0.2431 0 +0.00(+1.21%)
Feb 05, 2021 0.2500 0.2515 0.2100 0.2402 281,400 -0.01(-5.80%)
Feb 04, 2021 0.2550 0.2550 0.2550 0.2550 150,000 -0.00(-0.35%)
Feb 03, 2021 0.2570 0.2570 0.2559 0.2559 1,000 -0.00(-0.81%)
Feb 02, 2021 0.2580 0.2580 0.2580 0.2580 300 +0.01(+3.20%)
Feb 01, 2021 0.2295 0.2500 0.2295 0.2500 509,291 +0.01(+6.29%)
Jan 29, 2021 0.2352 0.2352 0.2352 0.2352 200 +0.02(+6.91%)
Jan 28, 2021 0.2091 0.2200 0.2091 0.2200 21,500 +0.01(+5.01%)
Jan 27, 2021 0.2045 0.2095 0.2045 0.2095 1,000 +0.00(+2.39%)
Jan 26, 2021 0.2046 0.2046 0.2046 0.2046 5,000 +0.01(+3.81%)
Jan 20, 2021 0.1971 0.1971 0.1971 0 -0.04(-16.13%)
Jan 19, 2021 0.2350 0.2350 0.2350 0.2350 300 +0.01(+3.98%)
Jan 14, 2021 0.2260 0.2260 0.2260 0 +0.00(+0.44%)
Jan 13, 2021 0.2131 0.2250 0.2131 0.2250 19,500 +0.01(+5.63%)
Jan 11, 2021 0.2130 0.2130 0.2130 0 -0.03(-10.54%)
Jan 08, 2021 0.2381 0.2381 0.2381 0.2381 10,000 +0.00(+0.42%)
Jan 06, 2021 0.2371 0.2371 0.2371 0 +0.01(+2.15%)
Jan 05, 2021 0.2321 0.2321 0.2321 0.2321 3,080 +0.00(+0.00%)
Jan 04, 2021 0.2415 0.2415 0.2321 0.2321 1,187 +0.03(+15.99%)
Dec 30, 2020 0.2001 0.2001 0.2001 0 -0.01(-3.10%)
Dec 28, 2020 0.2065 0.2065 0.2065 0 +0.01(+6.50%)
Dec 23, 2020 0.1939 0.1939 0.1939 0 +0.01(+4.47%)
Dec 21, 2020 0.1856 0.1856 0.1856 0 -0.01(-7.25%)
Dec 16, 2020 0.2001 0.2001 0.2001 0 +0.01(+7.29%)
Dec 15, 2020 0.1865 0.1865 0.1865 0.1865 1,949 -0.01(-7.26%)
Dec 14, 2020 0.2011 0.2011 0.2011 0.2011 2,631 +0.00(+2.03%)
Dec 11, 2020 0.2050 0.2050 0.1971 0.1971 119,000 +0.01(+3.09%)
Dec 10, 2020 0.1912 0.1912 0.1912 0.1912 3,081 +0.05(+33.61%)
Dec 09, 2020 0.1431 0.1431 0.1431 0.1431 3,000 +0.01(+6.00%)
Dec 08, 2020 0.1350 0.1350 0.1350 0.1350 21,000 -0.02(-12.90%)
Dec 07, 2020 0.1550 0.1550 0.1550 0.1550 31,050 +0.01(+9.93%)
Dec 04, 2020 0.1410 0.1410 0.1410 0.1410 50,000 +0.03(+23.58%)
Dec 03, 2020 0.1141 0.1141 0.1141 0.1141 8,435 -0.00(-3.79%)
Dec 02, 2020 0.1150 0.1186 0.1150 0.1186 20,000 -0.00(-1.17%)
Dec 01, 2020 0.1200 0.1200 0.1200 0.1200 37,000 -0.00(-3.85%)
Nov 30, 2020 0.1136 0.1248 0.1136 0.1248 25,500 -0.01(-5.31%)
Nov 25, 2020 0.1318 0.1318 0.1318 0 -0.01(-9.91%)
Nov 23, 2020 0.1463 0.1463 0.1463 0 -0.00(-2.98%)
Nov 20, 2020 0.1578 0.1578 0.1508 0.1508 8,100 +0.04(+31.70%)
Nov 19, 2020 0.1200 0.1200 0.1145 0.1145 15,000 -0.00(-3.13%)
Nov 13, 2020 0.1182 0.1182 0.1182 0 -0.00(-0.34%)
Nov 12, 2020 0.1186 0.1186 0.1186 0.1186 6,000 -0.00(-1.17%)
Nov 10, 2020 0.1200 0.1200 0.1200 0 -0.01(-8.75%)
Nov 09, 2020 0.1315 0.1420 0.1315 0.1315 2,000 -0.01(-6.07%)
Nov 05, 2020 0.1400 0.1400 0.1400 0 +0.00(+1.30%)
Nov 04, 2020 0.1270 0.1382 0.1270 0.1382 81,499 +0.01(+11.45%)
Nov 03, 2020 0.1200 0.1240 0.1200 0.1240 60,000 +0.00(+3.33%)
Nov 02, 2020 0.1200 0.1200 0.1200 0.1200 58,500 +0.00(+0.00%)
Oct 30, 2020 0.1150 0.1200 0.1150 0.1200 189,200 +0.00(+4.35%)
Oct 29, 2020 0.1150 0.1150 0.1150 0.1150 28,000 -0.01(-8.00%)
Oct 27, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.16%)
Oct 26, 2020 0.1412 0.1412 0.1248 0.1248 9,999 -0.01(-4.00%)
Oct 23, 2020 0.1344 0.1344 0.1300 0.1300 19,000 +0.00(+0.00%)
Oct 22, 2020 0.1250 0.1310 0.1250 0.1300 132,000 +0.01(+4.00%)
Oct 21, 2020 0.1250 0.1250 0.1250 0.1250 4,500 +0.00(+0.00%)
Oct 20, 2020 0.1250 0.1304 0.1250 0.1250 107,600 +0.00(+0.00%)
Oct 19, 2020 0.1203 0.1250 0.1203 0.1250 110,000 +0.00(+4.08%)
Oct 16, 2020 0.1156 0.1201 0.1156 0.1201 20,000 +0.01(+7.33%)
Oct 14, 2020 0.1119 0.1119 0.1119 0 +0.00(+1.73%)
Oct 13, 2020 0.1128 0.1210 0.1000 0.1100 62,500 +0.04(+57.14%)
Oct 12, 2020 0.0720 0.0720 0.0700 0.0700 30,999 -0.02(-24.49%)
Oct 09, 2020 0.0927 0.0927 0.0927 0.0927 500 +0.02(+19.92%)
Oct 06, 2020 0.0773 0.0773 0.0773 0 +0.00(+4.88%)
Oct 05, 2020 0.0737 0.0737 0.0737 0.0737 5,004 -0.00(-3.03%)
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.