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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.59	0.58	0.58	0.59	0.58	16,500
October 15, 2025	0.59	0.59	0.59	0.6	0.59	5,100
October 14, 2025	0.57	0.6	0.6	0.6	0.55	92,430
October 10, 2025	0.59	0.58	0.58	0.6	0.58	135,240
October 09, 2025	0.58	0.58	0.58	0.58	0.58	2,543
October 08, 2025	0.59	0.59	0.59	0.59	0.59	2,000
October 07, 2025	0.6	0.6	0.6	0.6	0.6	9,500
October 06, 2025	0.6	0.58	0.58	0.6	0.58	31,000
October 03, 2025	0.58	0.59	0.59	0.6	0.54	226,000
October 02, 2025	0.59	0.59	0.59	0.6	0.58	16,400
October 01, 2025	0.63	0.61	0.61	0.64	0.6	43,900
September 30, 2025	0.67	0.65	0.65	0.67	0.64	45,537
September 29, 2025	0.68	0.67	0.67	0.68	0.67	12,521
September 26, 2025	0.66	0.66	0.66	0.66	0.66	1,000
September 25, 2025	0.65	0.65	0.65	0.65	0.65	1,500
September 24, 2025	0.67	0.65	0.65	0.67	0.65	36,145
September 23, 2025	0.67	0.67	0.67	0.7	0.67	422,247
September 22, 2025	0.67	0.67	0.67	0.67	0.66	39,830
September 19, 2025	0.68	0.67	0.67	0.68	0.66	14,545
September 18, 2025	0.67	0.68	0.68	0.68	0.67	23,000
September 17, 2025	0.68	0.67	0.67	0.68	0.67	24,000
September 16, 2025	0.68	0.68	0.68	0.68	0.66	59,000
September 15, 2025	0.67	0.68	0.68	0.68	0.66	100,000
September 12, 2025	0.67	0.69	0.69	0.7	0.67	42,907
September 11, 2025	0.67	0.68	0.68	0.68	0.65	28,622
September 10, 2025	0.7	0.67	0.67	0.7	0.67	15,400

Organto Foods Inc. (OGO.V) TSXV