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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.1	0.88	0.88	1.12	0.88	179,435
February 19, 2026	1.14	1.14	1.14	1.14	1.1	50,738
February 18, 2026	1.07	1.13	1.13	1.14	1.03	317,107
February 17, 2026	1.13	1.04	1.04	1.13	1.03	47,822
February 13, 2026	1.08	1.15	1.15	1.15	1.06	126,714
February 12, 2026	1.08	1.11	1.11	1.12	1.02	134,726
February 11, 2026	1.08	1.14	1.14	1.14	1.03	224,000
February 10, 2026	1.04	1.1	1.1	1.1	0.98	216,541
February 09, 2026	1.05	1.04	1.04	1.09	0.81	345,115
February 06, 2026	0.9	1.09	1.09	1.09	0.9	387,898
February 05, 2026	0.94	0.91	0.91	0.95	0.89	166,315
February 04, 2026	0.94	0.93	0.93	0.95	0.9	126,902
February 03, 2026	0.88	0.95	0.95	0.95	0.88	330,000
February 02, 2026	0.85	0.88	0.88	0.88	0.85	136,114
January 30, 2026	0.88	0.87	0.87	0.88	0.86	12,000
January 29, 2026	0.86	0.88	0.88	0.89	0.85	483,310
January 28, 2026	0.84	0.86	0.86	0.87	0.84	226,700
January 27, 2026	0.83	0.84	0.84	0.85	0.8	237,200
January 26, 2026	0.84	0.85	0.85	0.85	0.78	163,600
January 23, 2026	0.84	0.83	0.83	0.87	0.8	145,686
January 22, 2026	0.84	0.85	0.85	0.87	0.81	136,004
January 21, 2026	0.85	0.8	0.8	0.85	0.8	14,431
January 20, 2026	0.84	0.84	0.84	0.86	0.84	24,100
January 19, 2026	0.86	0.84	0.84	0.86	0.83	12,100
January 16, 2026	0.84	0.87	0.87	0.87	0.83	43,200
January 15, 2026	0.78	0.84	0.84	0.85	0.78	68,600
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

Organto Foods Inc. (OGO.V) TSXV