Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV:OGO)

0.5800 +0.0100 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 0.5700 0.5900 0.5600 0.5800 45,000 +0.01(+1.75%)
Oct 30, 2025 0.5600 0.5700 0.5600 0.5700 13,585 +0.01(+1.79%)
Oct 29, 2025 0.5800 0.5900 0.5600 0.5600 105,540 -0.03(-5.08%)
Oct 28, 2025 0.6000 0.6000 0.5800 0.5900 20,000 -0.02(-3.28%)
Oct 27, 2025 0.6000 0.6300 0.6000 0.6100 309,300 +0.00(+0.00%)
Oct 24, 2025 0.6100 0.6100 0.6000 0.6100 70,056 +0.00(+0.00%)
Oct 23, 2025 0.6300 0.6300 0.6100 0.6100 197,000 -0.02(-3.17%)
Oct 22, 2025 0.6400 0.6500 0.6200 0.6300 251,100 +0.01(+1.61%)
Oct 21, 2025 0.6400 0.6400 0.6200 0.6200 22,500 -0.01(-1.59%)
Oct 20, 2025 0.5800 0.6400 0.5700 0.6300 254,601 +0.04(+6.78%)
Oct 17, 2025 0.5800 0.5900 0.5800 0.5900 10,500 +0.01(+1.72%)
Oct 16, 2025 0.5900 0.5900 0.5800 0.5800 16,500 -0.01(-1.69%)
Oct 15, 2025 0.5900 0.6000 0.5900 0.5900 5,077 -0.01(-1.67%)
Oct 14, 2025 0.5700 0.6000 0.5500 0.6000 92,430 +0.02(+3.45%)
Oct 10, 2025 0.5800 0 +0.00(+0.00%)
Oct 09, 2025 0.5800 0.5800 0.5800 0.5800 2,543 -0.01(-1.69%)
Oct 08, 2025 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Oct 07, 2025 0.6000 0.6000 0.6000 0.6000 9,500 +0.02(+3.45%)
Oct 06, 2025 0.6000 0.6000 0.5800 0.5800 31,000 -0.01(-1.69%)
Oct 03, 2025 0.5800 0.6000 0.5400 0.5900 226,000 +0.00(+0.00%)
Oct 02, 2025 0.5900 0.6000 0.5800 0.5900 16,384 -0.02(-3.28%)
Oct 01, 2025 0.6300 0.6400 0.6000 0.6100 43,853 -0.04(-6.15%)
Sep 30, 2025 0.6700 0.6700 0.6400 0.6500 45,537 -0.02(-2.99%)
Sep 29, 2025 0.6800 0.6800 0.6700 0.6700 12,521 +0.01(+1.52%)
Sep 26, 2025 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Sep 25, 2025 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Sep 24, 2025 0.6700 0.6700 0.6500 0.6500 36,145 -0.02(-2.99%)
Sep 23, 2025 0.6700 0.7000 0.6700 0.6700 422,247 +0.00(+0.00%)
Sep 22, 2025 0.6700 0.6700 0.6600 0.6700 39,830 +0.00(+0.00%)
Sep 19, 2025 0.6800 0.6800 0.6600 0.6700 14,545 -0.01(-1.47%)
Sep 18, 2025 0.6700 0.6800 0.6700 0.6800 23,000 +0.01(+1.49%)
Sep 17, 2025 0.6800 0.6800 0.6700 0.6700 24,000 -0.01(-1.47%)
Sep 16, 2025 0.6800 0.6800 0.6600 0.6800 59,000 +0.00(+0.00%)
Sep 15, 2025 0.6700 0.6800 0.6600 0.6800 100,000 -0.01(-1.45%)
Sep 12, 2025 0.6700 0.7000 0.6700 0.6900 42,907 +0.01(+1.47%)
Sep 11, 2025 0.6700 0.6800 0.6500 0.6800 28,622 +0.01(+1.49%)
Sep 10, 2025 0.7000 0.7000 0.6700 0.6700 15,386 -0.01(-1.47%)
Sep 09, 2025 0.6900 0.7000 0.6500 0.6800 664,500 +0.00(+0.00%)
Sep 08, 2025 0.6800 0.7000 0.6700 0.6800 152,283 -0.02(-2.86%)
Sep 05, 2025 0.6700 0.7000 0.6400 0.7000 159,687 +0.01(+1.45%)
Sep 04, 2025 0.6800 0.6900 0.6400 0.6900 143,913 +0.00(+0.00%)
Sep 03, 2025 0.6900 0.7000 0.6800 0.6900 35,796 -0.01(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.