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

Organto Foods Inc (OP: OGOFF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 15, 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 (%)
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%)
Oct 04, 2021 0.3290 0.3320 0.3284 0.3284 4,910 -0.01(-1.71%)
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%)
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.