Organto Foods, Inc. OGO
TSXV · Canada · Process Industries
CAD 0.4800-0.04 (-7.69%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.48 | -7.69% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 16.39K |
| 2026-10-01 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 4.00K |
| 2026-09-30 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.54 | CAD 0.50 | 21.70K |
| 2026-09-29 | CAD 0.52 | +10.64% | CAD 0.47 | CAD 0.53 | CAD 0.47 | 69.50K |
| 2026-09-28 | CAD 0.47 | +9.30% | CAD 0.43 | CAD 0.47 | CAD 0.42 | 46.00K |
| 2026-09-25 | CAD 0.43 | +4.88% | CAD 0.42 | CAD 0.50 | CAD 0.39 | 89.70K |
| 2026-09-24 | CAD 0.41 | -6.82% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 101.30K |
| 2026-09-23 | CAD 0.44 | +2.33% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 11.20K |
| 2026-09-22 | CAD 0.43 | -4.44% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 105.10K |
| 2026-09-21 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 10.50K |
| 2026-09-18 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 31.00K |
| 2026-09-17 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 8.00K |
| 2026-09-16 | CAD 0.45 | +2.27% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 7.50K |
| 2026-09-15 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 16.00K |
| 2026-09-14 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.47 | CAD 0.42 | 55.30K |
| 2026-09-11 | CAD 0.47 | +6.82% | CAD 0.44 | CAD 0.47 | CAD 0.42 | 24.50K |
| 2026-09-10 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.47 | CAD 0.42 | 86.20K |
| 2026-09-09 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.48 | CAD 0.45 | 66.60K |
| 2026-09-08 | CAD 0.45 | -8.16% | CAD 0.50 | CAD 0.50 | CAD 0.43 | 48.60K |
| 2026-09-04 | CAD 0.49 | -5.77% | CAD 0.52 | CAD 0.52 | CAD 0.47 | 49.30K |
| 2026-09-03 | CAD 0.52 | -7.14% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 9.50K |
| 2026-09-02 | CAD 0.56 | +7.69% | CAD 0.52 | CAD 0.56 | CAD 0.50 | 15.10K |
| 2026-09-01 | CAD 0.52 | -5.45% | CAD 0.55 | CAD 0.55 | CAD 0.49 | 89.80K |
| 2026-08-31 | CAD 0.55 | -1.79% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 29.20K |
| 2026-08-28 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 12.50K |
| 2026-08-27 | CAD 0.58 | -7.94% | CAD 0.63 | CAD 0.63 | CAD 0.58 | 33.50K |
| 2026-08-26 | CAD 0.63 | -5.97% | CAD 0.70 | CAD 0.70 | CAD 0.63 | 66.00K |
| 2026-08-25 | CAD 0.67 | 0.00% | CAD 0.67 | CAD 0.68 | CAD 0.65 | 43.00K |
| 2026-08-24 | CAD 0.67 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 4.50K |
| 2026-08-21 | CAD 0.67 | -1.47% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 5.50K |
| 2026-08-20 | CAD 0.68 | +1.49% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 10.00K |
| 2026-08-19 | CAD 0.67 | -2.90% | CAD 0.68 | CAD 0.68 | CAD 0.65 | 43.20K |
| 2026-08-18 | CAD 0.69 | -1.43% | CAD 0.70 | CAD 0.70 | CAD 0.67 | 6.20K |
| 2026-08-17 | CAD 0.70 | 0.00% | CAD 0.69 | CAD 0.70 | CAD 0.69 | 28.20K |
| 2026-08-14 | CAD 0.70 | +1.45% | CAD 0.69 | CAD 0.70 | CAD 0.69 | 6.20K |
| 2026-08-13 | CAD 0.69 | +6.15% | CAD 0.65 | CAD 0.70 | CAD 0.65 | 72.20K |
| 2026-08-12 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.66 | CAD 0.63 | 32.00K |
| 2026-08-11 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.61 | 22.00K |
| 2026-08-10 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 3.20K |
| 2026-08-07 | CAD 0.65 | -2.99% | CAD 0.67 | CAD 0.67 | CAD 0.65 | 26.50K |
| 2026-08-06 | CAD 0.67 | +1.52% | CAD 0.67 | CAD 0.68 | CAD 0.65 | 87.50K |
| 2026-08-05 | CAD 0.66 | +13.79% | CAD 0.60 | CAD 0.69 | CAD 0.58 | 73.50K |
| 2026-08-04 | CAD 0.58 | +5.45% | CAD 0.56 | CAD 0.58 | CAD 0.55 | 16.50K |
| 2026-07-31 | CAD 0.55 | +14.58% | CAD 0.51 | CAD 0.61 | CAD 0.51 | 118.10K |
| 2026-07-30 | CAD 0.48 | +6.67% | CAD 0.49 | CAD 0.51 | CAD 0.48 | 23.00K |
| 2026-07-29 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 24.00K |
| 2026-07-28 | CAD 0.44 | -16.98% | CAD 0.53 | CAD 0.53 | CAD 0.42 | 36.20K |
| 2026-07-27 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 5.70K |
| 2026-07-24 | CAD 0.54 | -6.90% | CAD 0.60 | CAD 0.60 | CAD 0.54 | 14.50K |
| 2026-07-23 | CAD 0.58 | -1.69% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 1.30K |
| 2026-07-22 | CAD 0.59 | +3.51% | CAD 0.57 | CAD 0.60 | CAD 0.57 | 8.70K |
| 2026-07-21 | CAD 0.57 | -6.56% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 10.70K |
| 2026-07-20 | CAD 0.61 | -1.61% | CAD 0.64 | CAD 0.64 | CAD 0.61 | 10.10K |
| 2026-07-17 | CAD 0.62 | +10.71% | CAD 0.56 | CAD 0.63 | CAD 0.55 | 14.50K |
| 2026-07-16 | CAD 0.56 | -3.45% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 3.90K |
| 2026-07-15 | CAD 0.58 | -3.33% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 15.50K |
| 2026-07-14 | CAD 0.60 | -4.76% | CAD 0.63 | CAD 0.63 | CAD 0.55 | 30.80K |
| 2026-07-13 | CAD 0.63 | -4.55% | CAD 0.65 | CAD 0.65 | CAD 0.62 | 11.50K |
| 2026-07-10 | CAD 0.66 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.65 | 5.00K |
| 2026-07-09 | CAD 0.66 | 0.00% | CAD 0.67 | CAD 0.68 | CAD 0.66 | 23.00K |
| 2026-07-08 | CAD 0.66 | +1.54% | CAD 0.65 | CAD 0.66 | CAD 0.65 | 23.20K |
| 2026-07-07 | CAD 0.65 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.65 | 4.00K |
| 2026-07-06 | CAD 0.65 | -5.80% | CAD 0.69 | CAD 0.69 | CAD 0.62 | 35.80K |
| 2026-07-03 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 1.50K |
| 2026-07-02 | CAD 0.69 | +4.55% | CAD 0.66 | CAD 0.70 | CAD 0.65 | 42.00K |
| 2026-06-30 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 1.50K |
| 2026-06-29 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 1.00K |
| 2026-06-26 | CAD 0.66 | -2.94% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 41.00K |
| 2026-06-25 | CAD 0.68 | 0.00% | CAD 0.66 | CAD 0.68 | CAD 0.66 | 12.00K |
| 2026-06-24 | CAD 0.68 | 0.00% | CAD 0.67 | CAD 0.68 | CAD 0.66 | 31.00K |
| 2026-06-23 | CAD 0.68 | -1.45% | CAD 0.69 | CAD 0.69 | CAD 0.65 | 29.00K |
| 2026-06-22 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.64 | 26.00K |
| 2026-06-19 | CAD 0.69 | -1.43% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 5.60K |
| 2026-06-18 | CAD 0.70 | +2.94% | CAD 0.70 | CAD 0.70 | CAD 0.66 | 13.50K |
| 2026-06-17 | CAD 0.68 | 0.00% | CAD 0.68 | CAD 0.69 | CAD 0.68 | 4.50K |
| 2026-06-16 | CAD 0.68 | -1.45% | CAD 0.67 | CAD 0.68 | CAD 0.67 | 8.10K |
| 2026-06-15 | CAD 0.69 | -4.17% | CAD 0.69 | CAD 0.69 | CAD 0.68 | 6.00K |
| 2026-06-12 | CAD 0.72 | +5.88% | CAD 0.68 | CAD 0.72 | CAD 0.68 | 11.50K |
| 2026-06-11 | CAD 0.68 | -4.23% | CAD 0.68 | CAD 0.69 | CAD 0.67 | 3.40K |
| 2026-06-10 | CAD 0.71 | -2.74% | CAD 0.71 | CAD 0.73 | CAD 0.69 | 13.50K |
| 2026-06-09 | CAD 0.73 | +2.82% | CAD 0.70 | CAD 0.73 | CAD 0.69 | 22.50K |
| 2026-06-08 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 1.00K |
| 2026-06-05 | CAD 0.71 | -1.39% | CAD 0.72 | CAD 0.73 | CAD 0.60 | 55.10K |
| 2026-06-04 | CAD 0.72 | -4.00% | CAD 0.74 | CAD 0.74 | CAD 0.72 | 7.70K |
| 2026-06-03 | CAD 0.75 | -2.60% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 6.10K |
| 2026-06-02 | CAD 0.77 | -2.53% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 3.00K |
| 2026-06-01 | CAD 0.79 | 0.00% | CAD 0.78 | CAD 0.80 | CAD 0.77 | 51.00K |
| 2026-05-29 | CAD 0.79 | +1.28% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 36.10K |
| 2026-05-28 | CAD 0.78 | -2.50% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 24.90K |
| 2026-05-27 | CAD 0.80 | +1.27% | CAD 0.79 | CAD 0.80 | CAD 0.75 | 64.00K |