Organto Foods Inc. OGOFF
0.23 USD +0.01 (+2.66%)
Regular-session close
0.2299 Day range 0.2299
0.1949 52-week range 0.9114
- YTD
- -65.98%
- 1 year
- -47.25%
OGOFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | +0.01 | +2.68% | 23,099 |
| Nov 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | -0.02 | -7.17% | 14,710 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | +0.79% | 18,827 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | +0.02 | +7.79% | 2,404 |
| Nov 6, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | +0.01 | +4.42% | 13,070 |
| Nov 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.03 | -13.47% | 20,350 |
| Nov 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +2.16% | 15,628 |
| Nov 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -3.84% | 17,994 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -0.04% | 1,333 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | -0.01 | -3.77% | 39,407 |
| Oct 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 | -2.95% | 10,000 |
| Oct 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.00 | +0.34% | 19,226 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -1.55% | 31,000 |
| Oct 22, 2026 | 0.25 | 0.27 | 0.23 | 0.27 | +0.03 | +11.93% | 30,338 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | +0.01 | +3.55% | 59,597 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | -6.40% | 15,875 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.19 | 0.25 | -0.01 | -5.02% | 83,178 |
| Oct 16, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | -0.04 | -11.91% | 53,169 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | -0.40% | 23,833 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | -0.02 | -5.27% | 2,500 |
| Oct 9, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | +0.01 | +4.63% | 6,600 |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | +0.02 | +8.11% | 2,990 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | -0.03 | -9.62% | 69,671 |
| Oct 5, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | -0.03 | -8.48% | 24,990 |
| Oct 2, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | -0.02 | -5.55% | 42,855 |
| Oct 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 | -2.56% | 4,000 |
| Sep 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | +0.05 | +13.94% | 9,500 |
| Sep 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.02 | +6.18% | 3,000 |
| Sep 25, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | +0.02 | +5.45% | 33,490 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | -0.01 | -3.90% | 212,020 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | -0.20% | 20,000 |
| Sep 22, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | -0.02 | -5.97% | 99,006 |
| Sep 21, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.00 | +1.04% | 92,819 |
| Sep 18, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | -0.01 | -2.59% | 40,893 |
| Sep 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.02 | +5.18% | 2,490 |
| Sep 14, 2026 | 0.33 | 0.33 | 0.26 | 0.31 | -0.01 | -3.08% | 29,169 |
| Sep 11, 2026 | 0.27 | 0.32 | 0.27 | 0.32 | -0.02 | -6.29% | 22,776 |
| Sep 10, 2026 | 0.32 | 0.34 | 0.30 | 0.34 | +0.02 | +5.39% | 84,118 |
| Sep 9, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | +0.02 | +7.64% | 61,348 |
| Sep 8, 2026 | 0.31 | 0.35 | 0.30 | 0.30 | -0.05 | -14.59% | 153,217 |
| Sep 4, 2026 | 0.36 | 0.37 | 0.33 | 0.35 | -0.02 | -5.09% | 193,143 |
| Sep 3, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | -0.03 | -6.48% | 8,324 |
| Sep 2, 2026 | 0.37 | 0.40 | 0.35 | 0.40 | +0.02 | +4.03% | 44,786 |
| Sep 1, 2026 | 0.39 | 0.39 | 0.30 | 0.38 | -0.01 | -3.58% | 114,145 |
| Aug 31, 2026 | 0.43 | 0.43 | 0.38 | 0.39 | -0.06 | -12.94% | 47,002 |
| Aug 28, 2026 | 0.44 | 0.46 | 0.42 | 0.45 | +0.03 | +7.79% | 39,916 |
| Aug 27, 2026 | 0.45 | 0.45 | 0.41 | 0.42 | -0.01 | -2.37% | 74,905 |
| Aug 26, 2026 | 0.48 | 0.48 | 0.43 | 0.43 | -0.06 | -12.77% | 70,107 |
| Aug 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | -0.02% | 1,000 |
| Aug 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 | +2.77% | 16,032 |
| Aug 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | +0.42% | 3,407 |
| Aug 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | +0.02 | +4.41% | 7,645 |
| Aug 19, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | -0.05 | -9.60% | 33,717 |
| Aug 18, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 | +4.15% | 3,500 |
| Aug 14, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -2.17% | 13,000 |
65 days, newest first. Daily bars as drawn on the OGOFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.