Organto Foods (OGO) Historical Prices

Time Period

Events

TSE:OGO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	71,600	1.73
Oct 29, 2026	0.36	0.36	0.35	0.36	0.36	+0.00%	167,500	4.32
Oct 28, 2026	0.35	0.36	0.35	0.36	0.36	+0.00%	0	0.00
Oct 27, 2026	0.35	0.36	0.35	0.36	0.36	+2.86%	8,000	0.20
Oct 26, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	9,049	0.22
Oct 23, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	50,000	1.22
Oct 22, 2026	0.35	0.38	0.35	0.38	0.38	+15.15%	172,350	4.51
Oct 21, 2026	0.34	0.34	0.31	0.33	0.33	+0.00%	45,300	1.20
Oct 20, 2026	0.35	0.36	0.31	0.33	0.33	-8.33%	115,010	3.20
Oct 19, 2026	0.39	0.39	0.35	0.36	0.36	-5.26%	34,155	0.96
Oct 16, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	26,100	0.74
Oct 15, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	23,192	0.66
Oct 14, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	9,000	0.26
Oct 13, 2026	0.43	0.44	0.42	0.43	0.43	-3.41%	48,790	1.42
Oct 12, 2026	0.42	0.47	0.42	0.44	0.44	+0.00%	0	0.00
Oct 09, 2026	0.42	0.47	0.42	0.44	0.44	+7.32%	46,500	1.35
Oct 08, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	4,495	0.13
Oct 07, 2026	0.42	0.44	0.42	0.42	0.42	+5.00%	60,000	1.78
Oct 06, 2026	0.43	0.43	0.40	0.40	0.40	-8.05%	25,595	0.76
Oct 05, 2026	0.48	0.48	0.44	0.44	0.44	-8.42%	158,987	5.05
Oct 02, 2026	0.52	0.52	0.48	0.48	0.48	-8.65%	17,389	0.56
Oct 01, 2026	0.51	0.52	0.51	0.52	0.52	+4.00%	4,000	0.13
Sep 30, 2026	0.52	0.54	0.50	0.50	0.50	-3.85%	21,670	0.69
Sep 29, 2026	0.47	0.53	0.47	0.52	0.52	+11.83%	69,500	2.24
Sep 28, 2026	0.43	0.47	0.42	0.47	0.47	+8.14%	46,003	1.52
Sep 25, 2026	0.42	0.50	0.39	0.43	0.43	+4.88%	89,680	3.10
Sep 24, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	101,274	3.71
Sep 23, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	11,216	0.40
Sep 22, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	105,100	3.99
Sep 21, 2026	0.44	0.45	0.44	0.45	0.45	+3.45%	10,501	0.39
Sep 18, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	31,000	1.16
Sep 17, 2026	0.45	0.45	0.45	0.45	0.45	+0.00%	8,000	0.30
Sep 16, 2026	0.48	0.48	0.45	0.45	0.45	+2.27%	7,500	0.28
Sep 15, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	16,000	0.60
Sep 14, 2026	0.47	0.47	0.42	0.46	0.46	-2.15%	55,335	2.13
Sep 11, 2026	0.44	0.47	0.42	0.47	0.47	+5.68%	24,500	0.95
Sep 10, 2026	0.45	0.47	0.42	0.44	0.44	-2.22%	86,214	3.52
Sep 09, 2026	0.46	0.48	0.45	0.45	0.45	+0.00%	66,639	2.82
Sep 08, 2026	0.50	0.50	0.43	0.45	0.45	-8.16%	48,581	2.12
Sep 07, 2026	0.52	0.52	0.47	0.49	0.49	+0.00%	0	0.00
Sep 04, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	49,300	2.17
Sep 03, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	9,500	0.42
Sep 02, 2026	0.52	0.56	0.50	0.56	0.56	+7.69%	15,100	0.65
Sep 01, 2026	0.55	0.55	0.49	0.52	0.52	-5.45%	89,800	4.10
Aug 31, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	29,200	1.36
Aug 28, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	12,500	0.59
Aug 27, 2026	0.63	0.63	0.58	0.58	0.58	-7.94%	33,540	1.55
Aug 26, 2026	0.70	0.70	0.63	0.63	0.63	-5.97%	66,000	3.12
Aug 25, 2026	0.67	0.68	0.65	0.67	0.67	+0.00%	43,000	2.06
Aug 24, 2026	0.67	0.67	0.67	0.67	0.67	+0.00%	4,500	0.21

Organto Foods historical prices

Organto Foods (OGO) Historical Prices

Become an Expert with TipRanks Premium