Organto Foods Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.880	0.880	0.860	0.870	0.870	12,000
2026-01-29	0.860	0.890	0.850	0.880	0.880	483,310
2026-01-28	0.840	0.870	0.840	0.860	0.860	226,690
2026-01-27	0.830	0.850	0.800	0.840	0.840	237,152
2026-01-26	0.840	0.850	0.780	0.850	0.850	163,560
2026-01-23	0.840	0.870	0.800	0.830	0.830	145,686
2026-01-22	0.840	0.870	0.810	0.850	0.850	136,004
2026-01-21	0.850	0.850	0.800	0.800	0.800	14,431
2026-01-20	0.840	0.860	0.840	0.840	0.840	24,054
2026-01-19	0.860	0.860	0.830	0.840	0.840	12,099
2026-01-16	0.840	0.870	0.830	0.870	0.870	43,200
2026-01-15	0.780	0.850	0.780	0.840	0.840	68,562
2026-01-14	0.730	0.760	0.700	0.760	0.760	177,193
2026-01-13	0.760	0.760	0.640	0.730	0.730	207,344
2026-01-12	0.750	0.750	0.740	0.750	0.750	37,108
2026-01-09	0.810	0.820	0.740	0.750	0.750	60,337
2026-01-08	0.850	0.850	0.805	0.820	0.820	39,123
2026-01-07	0.870	0.870	0.850	0.850	0.850	64,000
2026-01-06	0.860	0.870	0.860	0.870	0.870	57,583
2026-01-05	0.860	0.880	0.850	0.880	0.880	84,218
2026-01-02	0.880	0.890	0.800	0.890	0.890	128,068
2025-12-31	0.730	0.950	0.710	0.950	0.950	319,344
2025-12-30	0.700	0.870	0.700	0.870	0.870	214,106
2025-12-29	0.680	0.710	0.680	0.710	0.710	119,045
2025-12-24	0.700	0.700	0.690	0.700	0.700	16,000
2025-12-23	0.680	0.710	0.670	0.710	0.710	49,901
2025-12-22	0.670	0.700	0.650	0.700	0.700	478,000
2025-12-19	0.670	0.670	0.660	0.670	0.670	44,500
2025-12-18	0.650	0.670	0.650	0.670	0.670	19,700
2025-12-17	0.680	0.680	0.640	0.670	0.670	87,400
2025-12-16	0.680	0.690	0.680	0.690	0.690	5,501
2025-12-15	0.690	0.690	0.680	0.680	0.680	2,150
2025-12-12	0.700	0.700	0.700	0.700	0.700	2,000
2025-12-11	0.700	0.700	0.690	0.700	0.700	130,501
2025-12-10	0.690	0.700	0.670	0.700	0.700	135,550
2025-12-09	0.690	0.700	0.680	0.700	0.700	87,800
2025-12-08	0.700	0.700	0.680	0.700	0.700	93,900
2025-12-05	0.690	0.700	0.660	0.700	0.700	93,600
2025-12-04	0.680	0.700	0.670	0.700	0.700	112,600
2025-12-03	0.680	0.690	0.680	0.680	0.680	49,450
2025-12-02	0.700	0.700	0.680	0.700	0.700	61,150
2025-12-01	0.700	0.700	0.700	0.700	0.700	104,005
2025-11-28	0.700	0.700	0.680	0.700	0.700	11,902
2025-11-27	0.690	0.710	0.680	0.710	0.710	13,500
2025-11-26	0.670	0.710	0.660	0.700	0.700	121,945
2025-11-25	0.640	0.680	0.640	0.680	0.680	76,500
2025-11-24	0.650	0.650	0.650	0.650	0.650	177,267
2025-11-21	0.650	0.650	0.650	0.650	0.650	10,000
2025-11-20	0.660	0.660	0.650	0.650	0.650	102,500
2025-11-19	0.660	0.680	0.640	0.670	0.670	59,500
2025-11-18	0.640	0.650	0.630	0.650	0.650	40,103
2025-11-17	0.600	0.650	0.600	0.650	0.650	208,582
2025-11-14	0.610	0.680	0.600	0.650	0.650	167,340
2025-11-13	0.600	0.610	0.590	0.610	0.610	753,691
2025-11-12	0.580	0.600	0.570	0.600	0.600	42,930
2025-11-11	0.580	0.590	0.560	0.590	0.590	18,500
2025-11-10	0.580	0.580	0.570	0.580	0.580	49,633
2025-11-07	0.580	0.590	0.580	0.580	0.580	143,000
2025-11-06	0.600	0.600	0.590	0.590	0.590	7,500
2025-11-05	0.600	0.600	0.590	0.590	0.590	11,944

← NewerPage 4 of 17 · 1,002 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.