Organto Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.67	0.73	0.67	0.70	0.70	2.94%	102,401
Aug 13, 2025	0.70	0.71	0.66	0.68	0.68	-5.56%	175,070
Aug 12, 2025	0.67	0.72	0.60	0.72	0.72	4.35%	245,949
Aug 11, 2025	0.61	0.71	0.61	0.69	0.69	15.00%	247,868
Aug 8, 2025	0.55	0.60	0.53	0.60	0.60	1.69%	80,218
Aug 7, 2025	0.60	0.60	0.59	0.59	0.59	-	2,100
Aug 6, 2025	0.60	0.60	0.59	0.59	0.59	-7.81%	17,500
Aug 5, 2025	0.64	0.64	0.61	0.64	0.64	-4.48%	30,706
Aug 1, 2025	0.64	0.67	0.57	0.67	0.67	4.69%	169,339
Jul 31, 2025	0.57	0.69	0.57	0.64	0.64	6.67%	351,031
Jul 30, 2025	0.55	0.60	0.54	0.60	0.60	3.45%	155,470
Jul 29, 2025	0.53	0.59	0.53	0.58	0.58	5.45%	136,500
Jul 28, 2025	0.49	0.55	0.49	0.55	0.55	12.24%	89,000
Jul 25, 2025	0.49	0.49	0.47	0.49	0.49	-1.01%	52,000
Jul 24, 2025	0.49	0.50	0.49	0.50	0.50	4.21%	50,510
Jul 23, 2025	0.49	0.49	0.47	0.48	0.48	-5.00%	9,500
Jul 22, 2025	0.46	0.50	0.45	0.50	0.50	8.70%	99,000
Jul 21, 2025	0.49	0.50	0.46	0.46	0.46	-6.12%	130,632
Jul 18, 2025	0.49	0.51	0.48	0.49	0.49	1.03%	48,405
Jul 17, 2025	0.50	0.50	0.49	0.49	0.49	-4.90%	104,409
Jul 16, 2025	0.52	0.52	0.50	0.51	0.51	-3.77%	107,528
Jul 15, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	128,667
Jul 14, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	292,210
Jul 11, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	47,770
Jul 10, 2025	0.53	0.53	0.52	0.52	0.52	-	40,045
Jul 9, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	117,630
Jul 8, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	92,000
Jul 7, 2025	0.54	0.55	0.52	0.55	0.55	5.77%	138,667
Jul 4, 2025	0.53	0.53	0.52	0.52	0.52	-	168,277
Jul 3, 2025	0.55	0.57	0.52	0.52	0.52	-3.70%	168,012
Jul 2, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	63,935
Jun 30, 2025	0.51	0.54	0.51	0.52	0.52	1.96%	174,529
Jun 27, 2025	0.53	0.53	0.50	0.51	0.51	-5.56%	60,500
Jun 26, 2025	0.50	0.54	0.50	0.54	0.54	10.20%	124,710
Jun 25, 2025	0.42	0.57	0.42	0.49	0.49	19.51%	187,908
Jun 24, 2025	0.42	0.42	0.40	0.41	0.41	-3.53%	57,000
Jun 23, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	34,000
Jun 20, 2025	0.40	0.42	0.40	0.42	0.42	2.44%	14,756
Jun 19, 2025	0.42	0.45	0.40	0.41	0.41	7.89%	70,634
Jun 18, 2025	0.33	0.42	0.33	0.38	0.38	15.15%	174,710
Jun 17, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	240,389
Jun 16, 2025	0.34	0.34	0.31	0.34	0.34	15.25%	65,660
Jun 13, 2025	0.30	0.30	0.28	0.30	0.30	-1.67%	77,036
Jun 12, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	48,250
Jun 11, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	2,100
Jun 10, 2025	0.28	0.30	0.26	0.27	0.27	1.92%	101,196
Jun 9, 2025	0.28	0.31	0.26	0.26	0.26	-	225,407
Jun 6, 2025	0.32	0.32	0.26	0.26	0.26	-14.75%	795,920
Jun 5, 2025	0.36	0.36	0.31	0.31	0.31	-14.08%	175,349
Jun 4, 2025	0.33	0.37	0.33	0.36	0.36	9.23%	65,070