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

Organto Foods Inc (OP: OGOFF )

0.0822 UNCHANGED
Last 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 (%)
Jan 25, 2023 0.0914 0 +0.01(+16.28%)
Jan 24, 2023 0.0768 0.0786 0.0768 0.0786 1,059 -0.03(-25.36%)
Jan 17, 2023 0.1053 0 +0.01(+5.94%)
Jan 13, 2023 0.0994 0.0994 0.0994 0.0994 220 +0.01(+17.63%)
Jan 11, 2023 0.0845 0 -0.02(-16.25%)
Dec 30, 2022 0.1009 0 -0.01(-8.27%)
Dec 28, 2022 0.1100 0 +0.00(+0.00%)
Dec 23, 2022 0.1100 0 +0.00(+0.00%)
Dec 21, 2022 0.1100 0 +0.00(+0.00%)
Dec 20, 2022 0.1124 0.1124 0.1100 0.1100 2,250 +0.00(+0.00%)
Dec 19, 2022 0.1100 0.1100 0.1100 0.1100 199,500 +0.00(+0.00%)
Dec 16, 2022 0.1056 0.1100 0.1056 0.1100 10,500 +0.01(+14.58%)
Dec 13, 2022 0.0960 0 -0.01(-11.03%)
Dec 05, 2022 0.1079 0 +0.01(+14.18%)
Dec 02, 2022 0.0847 0.0997 0.0844 0.0945 62,100 +0.02(+35.58%)
Dec 01, 2022 0.0533 0.0697 0.0533 0.0697 98,000 +0.02(+28.36%)
Nov 30, 2022 0.0548 0.0550 0.0543 0.0543 110,000 -0.01(-9.80%)
Nov 28, 2022 0.0602 0 -0.02(-20.79%)
Nov 23, 2022 0.0760 0 +0.01(+8.73%)
Nov 21, 2022 0.0699 0 +0.00(+1.75%)
Nov 14, 2022 0.0687 0 +0.00(+0.00%)
Oct 28, 2022 0.0687 1 +0.01(+20.53%)
Oct 24, 2022 0.0570 0 -0.01(-18.57%)
Oct 20, 2022 0.0700 0 -0.00(-4.89%)
Oct 14, 2022 0.0736 0 +0.00(+3.66%)
Oct 06, 2022 0.0710 2,000 -0.01(-10.69%)
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%)
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.