Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	0.3000	0.3150	0.2900	0.3150	39,708	+0.02(+5.00%)
May 29, 2025	0.3200	0.3250	0.2900	0.3000	256,020	-0.03(-7.69%)
May 28, 2025	0.3250	0.3250	0.3250	0.3250	6,900	+0.01(+1.56%)
May 27, 2025	0.3300	0.3300	0.3150	0.3200	17,779	-0.01(-1.54%)
May 26, 2025	0.3200	0.3300	0.3200	0.3250	15,500	+0.01(+3.17%)
May 23, 2025	0.3300	0.3300	0.3150	0.3150	12,500	+0.01(+1.61%)
May 22, 2025	0.3200	0.3300	0.3100	0.3100	57,625	+0.00(+0.00%)
May 21, 2025	0.3100	0.3350	0.3100	0.3100	133,700	+0.00(+0.00%)
May 20, 2025	0.3200	0.3250	0.3100	0.3100	135,000	+0.00(+0.00%)
May 16, 2025				0.3100	0	-0.01(-1.59%)
May 15, 2025	0.3350	0.3350	0.3100	0.3150	59,017	+0.01(+3.28%)
May 14, 2025	0.3100	0.3200	0.3000	0.3050	5,000	-0.01(-1.61%)
May 13, 2025	0.3200	0.3250	0.3100	0.3100	15,630	-0.02(-6.06%)
May 12, 2025	0.3500	0.3500	0.3200	0.3300	69,300	+0.03(+10.00%)
May 09, 2025	0.3050	0.3500	0.3000	0.3000	64,700	+0.00(+0.00%)
May 08, 2025	0.3050	0.3300	0.3000	0.3000	90,600	+0.00(+0.00%)
May 07, 2025	0.3000	0.3100	0.3000	0.3000	22,500	+0.01(+1.69%)
May 06, 2025	0.3150	0.3150	0.2900	0.2950	6,045	-0.01(-1.67%)
May 05, 2025	0.2900	0.3000	0.2900	0.3000	52,140	+0.03(+11.11%)
May 02, 2025	0.2800	0.3000	0.2700	0.2700	62,800	-0.01(-1.82%)
May 01, 2025	0.2950	0.3000	0.2600	0.2750	228,500	+0.04(+14.58%)
Apr 30, 2025	0.2400	0.2500	0.2300	0.2400	199,590	+0.02(+9.09%)
Apr 29, 2025	0.2350	0.2350	0.2200	0.2200	10,465	-0.01(-2.22%)
Apr 28, 2025	0.2250	0.2300	0.2250	0.2250	69,500	+0.01(+2.27%)
Apr 25, 2025	0.2150	0.2400	0.2150	0.2200	89,000	+0.01(+2.33%)
Apr 24, 2025	0.2100	0.2200	0.2100	0.2150	48,500	+0.01(+4.88%)
Apr 23, 2025	0.2100	0.2200	0.2050	0.2050	47,000	+0.00(+0.00%)
Apr 22, 2025	0.2000	0.2050	0.2000	0.2050	65,000	+0.01(+5.13%)
Apr 21, 2025	0.2100	0.2100	0.1900	0.1950	168,184	-0.01(-2.50%)
Apr 17, 2025				0.2000	0	+0.00(+0.00%)
Apr 16, 2025	0.2000	0.2400	0.2000	0.2000	290,063	+0.01(+5.26%)
Apr 15, 2025	0.2000	0.2000	0.1900	0.1900	80,100	+0.01(+2.70%)
Apr 14, 2025	0.2050	0.2200	0.1850	0.1850	61,500	+0.00(+0.00%)
Apr 11, 2025	0.2000	0.2000	0.1700	0.1850	150,500	+0.01(+5.71%)
Apr 09, 2025				0.1750	0	-0.02(-7.89%)
Apr 08, 2025	0.1650	0.2500	0.1650	0.1900	70,650	+0.02(+15.15%)
Apr 07, 2025	0.1600	0.1850	0.1600	0.1650	26,518	+0.02(+13.79%)
Apr 04, 2025	0.1650	0.1650	0.1450	0.1450	7,900	-0.02(-9.38%)
Apr 03, 2025	0.1600	0.1650	0.1550	0.1600	27,740	-0.02(-13.51%)
Apr 02, 2025	0.1650	0.1900	0.1600	0.1850	173,505	+0.04(+23.33%)
Apr 01, 2025	0.1600	0.1600	0.1300	0.1500	72,411	+0.03(+25.00%)
Mar 31, 2025	0.1500	0.1500	0.1200	0.1200	274,027	-0.02(-11.11%)
Mar 28, 2025	0.1500	0.1500	0.1350	0.1350	25,000	-0.01(-3.57%)
Mar 27, 2025	0.1550	0.1650	0.1400	0.1400	204,020	+0.00(+0.00%)
Mar 26, 2025	0.1500	0.1600	0.1400	0.1400	418,333	+0.01(+3.70%)
Mar 25, 2025	0.1500	0.1500	0.1300	0.1350	361,025	+0.01(+8.00%)
Mar 24, 2025	0.1300	0.1350	0.1250	0.1250	156,850	+0.01(+8.70%)
Mar 20, 2025				0.1150	70	-0.00(-4.17%)
Mar 19, 2025	0.1150	0.1250	0.1150	0.1200	81,000	+0.00(+4.35%)
Mar 18, 2025	0.1150	0.1200	0.1100	0.1150	49,502	+0.01(+4.55%)
Mar 17, 2025	0.1250	0.1300	0.1100	0.1100	266,700	-0.01(-4.35%)
Mar 14, 2025	0.1100	0.1400	0.1100	0.1150	697,477	+0.01(+9.52%)
Mar 13, 2025	0.1050	0.1200	0.1050	0.1050	271,580	+0.01(+16.67%)

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 following
Privacy Policy and Terms Of Service.

Financial News

Organto Foods Inc (TSV:OGO)

Historical Prices

Popular Pages