Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.4105	0.4358	0.4105	0.4358	64,310	+0.02(+4.89%)
Oct 30, 2025	0.4077	0.4286	0.4077	0.4155	57,057	-0.01(-1.66%)
Oct 28, 2025				0.4225	0	-0.01(-3.01%)
Oct 27, 2025	0.4350	0.4356	0.4350	0.4356	302,758	+0.00(+0.14%)
Oct 24, 2025	0.4258	0.4354	0.4248	0.4350	25,000	-0.00(-0.02%)
Oct 23, 2025	0.4423	0.4423	0.4351	0.4351	29,594	-0.01(-2.25%)
Oct 20, 2025				0.4451	0	+0.01(+3.01%)
Oct 15, 2025				0.4321	200	+0.01(+1.91%)
Oct 14, 2025	0.3906	0.4240	0.3906	0.4240	18,000	+0.04(+11.14%)
Oct 13, 2025	0.3815	0.3815	0.3815	0.3815	2,300	-0.04(-9.43%)
Oct 10, 2025	0.4212	0.4212	0.4212	0.4212	23,740	+0.00(+0.57%)
Oct 09, 2025	0.4188	0.4188	0.4188	0.4188	2,000	+0.00(+0.00%)
Oct 08, 2025	0.4188	0.4188	0.4188	0.4188	3,500	-0.01(-1.67%)
Oct 07, 2025	0.4248	0.4308	0.4247	0.4259	13,205	-0.01(-1.21%)
Oct 06, 2025	0.4228	0.4311	0.4206	0.4311	13,800	+0.02(+3.75%)
Oct 03, 2025	0.4080	0.4155	0.4080	0.4155	5,000	-0.04(-8.72%)
Oct 01, 2025				0.4552	0	-0.01(-3.15%)
Sep 30, 2025	0.4850	0.4850	0.4700	0.4700	7,514	-0.01(-1.96%)
Sep 29, 2025	0.4794	0.4794	0.4794	0.4794	1,000	+0.00(+1.03%)
Sep 25, 2025				0.4745	0	-0.01(-1.35%)
Sep 24, 2025	0.4863	0.4900	0.4800	0.4810	94,011	-0.01(-1.84%)
Sep 23, 2025	0.4900	0.5000	0.4790	0.4900	64,781	+0.00(+0.00%)
Sep 22, 2025	0.4872	0.4900	0.4687	0.4900	35,347	+0.00(+0.00%)
Sep 19, 2025	0.4850	0.4900	0.4850	0.4900	42,620	+0.00(+0.00%)
Sep 18, 2025	0.5000	0.5000	0.4847	0.4900	155,549	+0.01(+1.51%)
Sep 17, 2025	0.4827	0.5000	0.4827	0.4827	12,500	-0.01(-2.82%)
Sep 16, 2025	0.4967	0.4967	0.4967	0.4967	5,000	+0.01(+1.76%)
Sep 15, 2025	0.4945	0.5019	0.4839	0.4881	117,180	-0.00(-0.99%)
Sep 12, 2025	0.4927	0.4930	0.4872	0.4930	62,458	+0.01(+1.82%)
Sep 11, 2025	0.4900	0.4900	0.4741	0.4842	98,027	-0.01(-1.18%)
Sep 10, 2025	0.4984	0.4984	0.4900	0.4900	24,000	-0.02(-3.90%)
Sep 09, 2025	0.4942	0.5196	0.4698	0.5099	107,953	+0.00(+0.04%)
Sep 08, 2025	0.5269	0.5269	0.4900	0.5097	158,421	+0.02(+3.56%)
Sep 05, 2025	0.4978	0.5064	0.4745	0.4922	366,606	+0.02(+4.06%)
Sep 04, 2025	0.4827	0.4827	0.4730	0.4730	5,000	-0.03(-5.13%)
Sep 03, 2025	0.5060	0.5105	0.4986	0.4986	31,444	-0.01(-1.54%)
Sep 02, 2025	0.5205	0.5324	0.5009	0.5064	304,227	+0.00(+0.14%)
Aug 29, 2025	0.5000	0.5147	0.5000	0.5057	157,357	-0.01(-1.10%)
Aug 28, 2025	0.5300	0.5300	0.5041	0.5113	77,600	-0.03(-5.45%)
Aug 27, 2025	0.5036	0.5408	0.5017	0.5408	207,326	+0.00(+0.13%)
Aug 26, 2025	0.5181	0.5422	0.5077	0.5401	557,419	-0.00(-0.11%)
Aug 25, 2025	0.4920	0.5551	0.4920	0.5407	489,863	-0.00(-0.68%)
Aug 22, 2025	0.4712	0.7380	0.4700	0.5444	639,786	+0.02(+4.01%)
Aug 21, 2025	0.4334	0.5234	0.4334	0.5234	473,035	+0.08(+18.36%)
Aug 20, 2025	0.4422	0.4422	0.4422	0.4422	100,000	-0.01(-1.80%)
Aug 19, 2025	0.4370	0.6510	0.4289	0.4503	155,324	-0.01(-1.47%)
Aug 18, 2025	0.4730	0.4730	0.4430	0.4570	10,499	-0.05(-9.49%)
Aug 15, 2025	0.4900	0.5049	0.4900	0.5049	2,313	+0.00(+0.22%)
Aug 14, 2025	0.4802	0.5299	0.4802	0.5038	222,124	+0.01(+1.63%)
Aug 13, 2025	0.4900	0.4957	0.4900	0.4957	2,000	-0.03(-5.51%)
Aug 12, 2025	0.4720	0.5246	0.4720	0.5246	258,905	+0.02(+4.92%)
Aug 11, 2025	0.4187	0.5050	0.4187	0.5000	260,151	+0.10(+24.63%)
Aug 08, 2025	0.4012	0.4012	0.4012	0.4012	1,500	-0.07(-13.98%)
Aug 05, 2025				0.4664	0	+0.01(+1.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Organto Foods Inc (OP:OGOFF)

Historical Prices

Popular Pages