Organto Foods Inc. - OGO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.73	0.76	0.76	0.76	0.7	177,193
January 13, 2026	0.76	0.73	0.73	0.76	0.64	207,344
January 12, 2026	0.75	0.75	0.75	0.75	0.74	37,108
January 09, 2026	0.81	0.75	0.75	0.82	0.74	60,337
January 08, 2026	0.85	0.82	0.82	0.85	0.81	39,123
January 07, 2026	0.87	0.85	0.85	0.87	0.85	64,000
January 06, 2026	0.86	0.87	0.87	0.87	0.86	57,600
January 05, 2026	0.86	0.88	0.88	0.88	0.85	84,218
January 02, 2026	0.88	0.89	0.89	0.89	0.8	128,100
December 31, 2025	0.73	0.95	0.95	0.95	0.71	319,344
December 30, 2025	0.7	0.87	0.87	0.87	0.7	214,106
December 29, 2025	0.68	0.71	0.71	0.71	0.68	119,045
December 23, 2025	0.68	0.71	0.71	0.71	0.67	49,901
December 22, 2025	0.67	0.7	0.7	0.7	0.65	478,000
December 19, 2025	0.67	0.67	0.67	0.67	0.66	44,500
December 18, 2025	0.65	0.67	0.67	0.67	0.65	19,700
December 17, 2025	0.68	0.67	0.67	0.68	0.64	87,400
December 16, 2025	0.68	0.69	0.69	0.69	0.68	5,501
December 15, 2025	0.69	0.68	0.68	0.69	0.68	2,200
December 12, 2025	0.7	0.7	0.7	0.7	0.7	2,000
December 11, 2025	0.7	0.7	0.7	0.7	0.69	130,501
December 10, 2025	0.69	0.7	0.7	0.7	0.67	135,600
December 09, 2025	0.69	0.7	0.7	0.7	0.68	87,800
December 08, 2025	0.7	0.7	0.7	0.7	0.68	93,900
December 05, 2025	0.69	0.7	0.7	0.7	0.66	93,600
December 04, 2025	0.68	0.7	0.7	0.7	0.67	112,600
December 03, 2025	0.68	0.68	0.68	0.69	0.68	49,500
December 02, 2025	0.7	0.7	0.7	0.7	0.68	61,200
December 01, 2025	0.7	0.7	0.7	0.7	0.7	104,005
November 28, 2025	0.7	0.7	0.7	0.7	0.68	11,902
November 27, 2025	0.69	0.71	0.71	0.71	0.68	13,500
November 26, 2025	0.67	0.7	0.7	0.71	0.66	121,945
November 25, 2025	0.64	0.68	0.68	0.68	0.64	76,500
November 24, 2025	0.65	0.65	0.65	0.65	0.65	177,300
November 21, 2025	0.65	0.65	0.65	0.65	0.65	10,000
November 20, 2025	0.66	0.65	0.65	0.66	0.65	102,500
November 19, 2025	0.66	0.67	0.67	0.68	0.64	59,500
November 18, 2025	0.64	0.65	0.65	0.65	0.63	40,103
November 17, 2025	0.6	0.65	0.65	0.65	0.6	208,600
November 14, 2025	0.61	0.65	0.65	0.68	0.6	167,340
November 13, 2025	0.6	0.61	0.61	0.61	0.59	753,700
November 12, 2025	0.58	0.6	0.6	0.6	0.57	42,930
November 11, 2025	0.58	0.59	0.59	0.59	0.56	18,500
November 10, 2025	0.58	0.58	0.58	0.58	0.57	49,633
November 07, 2025	0.58	0.58	0.58	0.59	0.58	143,000
November 06, 2025	0.6	0.59	0.59	0.6	0.59	7,500
November 05, 2025	0.6	0.59	0.59	0.6	0.59	11,944
November 04, 2025	0.61	0.6	0.6	0.61	0.58	59,801
November 03, 2025	0.63	0.6	0.6	0.63	0.6	80,416
October 31, 2025	0.57	0.58	0.58	0.59	0.56	45,000
October 30, 2025	0.56	0.57	0.57	0.57	0.56	13,600
October 29, 2025	0.58	0.56	0.56	0.59	0.56	105,540
October 28, 2025	0.6	0.59	0.59	0.6	0.58	20,000
October 27, 2025	0.6	0.61	0.61	0.63	0.6	309,300
October 24, 2025	0.61	0.61	0.61	0.61	0.6	70,100
October 23, 2025	0.63	0.61	0.61	0.63	0.61	197,000
October 22, 2025	0.64	0.63	0.63	0.65	0.62	251,100
October 21, 2025	0.64	0.62	0.62	0.64	0.62	22,500
October 20, 2025	0.58	0.63	0.63	0.64	0.57	254,601
October 17, 2025	0.58	0.59	0.59	0.59	0.58	10,500

Organto Foods Inc. (OGO.V) TSXV