Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Organto Foods Inc. (OGOFF)

0.1406
0.0000
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.14060.14060.14060.14060.1406-
Apr 30, 20250.14060.14060.14060.14060.1406-
Apr 29, 20250.14060.14060.14060.14060.1406-
Apr 28, 20250.14060.14060.14060.14060.1406-
Apr 25, 20250.14060.14060.14060.14060.1406-
Apr 24, 20250.14060.14060.14060.14060.1406-
Apr 23, 20250.14060.14060.14060.14060.1406-
Apr 22, 20250.14060.14060.14060.14060.1406-
Apr 21, 20250.14060.14060.14060.14060.14061,106
Apr 17, 20250.15190.15190.15150.15150.151515,500
Apr 16, 20250.11020.11020.11020.11020.1102-
Apr 15, 20250.11020.11020.11020.11020.1102-
Apr 14, 20250.11020.11020.11020.11020.1102-
Apr 11, 20250.12360.12360.11020.11020.110230,000
Apr 10, 20250.14570.14570.14570.14570.145714,180
Apr 9, 20250.16100.16100.16100.16100.161010,735
Apr 8, 20250.13300.13500.12780.12780.127810,200
Apr 7, 20250.12260.12260.12260.12260.1226-
Apr 4, 20250.12260.12260.12260.12260.1226-
Apr 3, 20250.12260.12260.12260.12260.1226-
Apr 2, 20250.11730.12260.11730.12260.12262,900
Apr 1, 20250.10500.10500.10500.10500.1050-
Mar 31, 20250.10500.10500.10500.10500.1050-
Mar 28, 20250.10660.10660.10500.10500.10501,700
Mar 27, 20250.10820.10820.10820.10820.1082-
Mar 26, 20250.10820.10820.10820.10820.108210,000
Mar 25, 20250.09110.09840.09110.09840.09844,250
Mar 24, 20250.08090.08090.08090.08090.0809-
Mar 21, 20250.08090.08090.08090.08090.0809-
Mar 20, 20250.08090.08090.08090.08090.0809250
Mar 19, 20250.08700.08700.07910.07910.07919,893
Mar 18, 20250.09580.09580.09580.09580.0958-
Mar 17, 20250.09580.09580.09580.09580.0958-
Mar 14, 20250.09580.09580.09580.09580.0958500
Mar 13, 20250.10500.10500.10500.10500.1050-
Mar 12, 20250.10500.10500.10500.10500.1050-
Mar 11, 20250.10500.10500.10500.10500.1050-
Mar 10, 20250.10500.10500.10500.10500.1050-
Mar 7, 20250.10500.10500.10500.10500.1050-
Mar 6, 20250.10500.10500.10500.10500.1050-
Mar 5, 20250.10500.10500.10500.10500.1050-
Mar 4, 20250.06000.10500.06000.10500.10501,450
Mar 3, 20250.07260.07260.07260.07260.0726-
Feb 28, 20250.07260.07260.07260.07260.0726-
Feb 27, 20250.07260.07260.07260.07260.0726-
Feb 26, 20250.07260.07260.07260.07260.0726-
Feb 25, 20250.07260.07260.07260.07260.0726-
Feb 24, 20250.07260.07260.07260.07260.0726-
Feb 21, 20250.07260.07260.07260.07260.0726-
Feb 20, 20250.07260.07260.07260.07260.0726-
Feb 19, 20250.07260.07260.07260.07260.0726-
Feb 18, 20250.07260.07260.07260.07260.0726-
Feb 14, 20250.07260.07260.07260.07260.0726-
Feb 13, 20250.07260.07260.07260.07260.0726-
Feb 12, 20250.07260.07260.07260.07260.0726-
Feb 11, 20250.07260.07260.07260.07260.0726-
Feb 10, 20250.07260.07260.07260.07260.0726-
Feb 7, 20250.07260.07260.07260.07260.0726-
Feb 6, 20250.07260.07260.07260.07260.0726-
Feb 5, 20250.07260.07260.07260.07260.0726-
Feb 4, 20250.07260.07260.07260.07260.0726-
Feb 3, 20250.07260.07260.07260.07260.0726-
Jan 31, 20250.07260.07260.07260.07260.0726-
Jan 30, 20250.07260.07260.07260.07260.0726-
Jan 29, 20250.07260.07260.07260.07260.0726-
Jan 28, 20250.07260.07260.07260.07260.0726-
Jan 27, 20250.07260.07260.07260.07260.0726-
Jan 24, 20250.07260.07260.07260.07260.0726-
Jan 23, 20250.07260.07260.07260.07260.0726-
Jan 22, 20250.07260.07260.07260.07260.0726100
Jan 21, 20250.01000.01000.01000.01000.0100-
Jan 17, 20250.01000.01000.01000.01000.0100-
Jan 16, 20250.01000.01000.01000.01000.0100-
Jan 15, 20250.01000.01000.01000.01000.0100-
Jan 14, 20250.01000.01000.01000.01000.0100-
Jan 13, 20250.01000.01000.01000.01000.0100-
Jan 10, 20250.01000.01000.01000.01000.0100-
Jan 8, 20250.01000.01000.01000.01000.0100-
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.01000.01000.01000.01000.0100125
Jan 3, 20250.07250.07250.07250.07250.0725-
Jan 2, 20250.07250.07250.07250.07250.0725-
Dec 31, 20240.01010.07250.01010.07250.0725559
Dec 30, 20240.01010.01010.01010.01010.0101200
Dec 27, 20240.02000.02000.02000.02000.0200-
Dec 26, 20240.02000.02000.02000.02000.020011,300
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.04000.04000.0400-
Dec 20, 20240.04000.04000.04000.04000.0400-
Dec 19, 20240.04000.04000.04000.04000.0400-
Dec 18, 20240.04000.04000.04000.04000.0400-
Dec 17, 20240.04000.04000.04000.04000.0400-
Dec 16, 20240.04000.04000.04000.04000.0400-
Dec 13, 20240.04000.04000.04000.04000.0400-
Dec 12, 20240.04000.04000.04000.04000.0400-
Dec 11, 20240.04000.04000.04000.04000.0400-
Dec 10, 20240.04000.04000.04000.04000.0400-
Dec 9, 20240.04000.04000.04000.04000.04004,012
Dec 6, 20240.06500.06500.06500.06500.0650-
Dec 5, 20240.06500.06500.06500.06500.0650-
Dec 4, 20240.06500.06500.06500.06500.0650-
Dec 3, 20240.06500.06500.06500.06500.0650-
Dec 2, 20240.06500.06500.06500.06500.0650-
Nov 29, 20240.06500.06500.06500.06500.0650-
Nov 27, 20240.06500.06500.06500.06500.0650-
Nov 26, 20240.07250.07250.06500.06500.0650900
Nov 25, 20240.08000.08000.08000.08000.0800-
Nov 22, 20240.08000.08000.08000.08000.0800-
Nov 21, 20240.08000.08000.08000.08000.0800-
Nov 20, 20240.08000.08000.08000.08000.08008,713
Nov 19, 20240.08010.08010.08010.08010.0801-
Nov 18, 20240.08010.08010.08010.08010.0801-
Nov 15, 20240.08010.08010.08010.08010.0801-
Nov 14, 20240.08010.08010.08010.08010.0801-
Nov 13, 20240.08010.08010.08010.08010.0801250
Nov 12, 20240.08650.08650.08650.08650.0865-
Nov 11, 20240.08650.08650.08650.08650.0865-
Nov 8, 20240.08650.08650.08650.08650.0865-
Nov 7, 20240.08650.08650.08650.08650.0865-
Nov 6, 20240.08650.08650.08650.08650.0865-
Nov 5, 20240.08650.08650.08650.08650.0865-
Nov 4, 20240.08650.08650.08650.08650.0865-
Nov 1, 20240.08650.08650.08650.08650.0865-
Oct 31, 20240.08650.08650.08650.08650.0865-
Oct 30, 20240.08650.08650.08650.08650.0865-
Oct 29, 20240.08650.08650.08650.08650.0865-
Oct 28, 20240.08650.08650.08650.08650.08651,000
Oct 25, 20240.08000.08000.08000.08000.0800-
Oct 24, 20240.08000.08000.08000.08000.0800-
Oct 23, 20240.08000.08000.08000.08000.0800-
Oct 22, 20240.08000.08000.08000.08000.0800-
Oct 21, 20240.08000.08000.08000.08000.0800-
Oct 18, 20240.08000.08000.08000.08000.0800-
Oct 17, 20240.08000.08000.08000.08000.0800-
Oct 16, 20240.08000.08000.08000.08000.0800-
Oct 15, 20240.08000.08000.08000.08000.0800-
Oct 14, 20240.08000.08000.08000.08000.0800-
Oct 11, 20240.08000.08000.08000.08000.0800-
Oct 10, 20240.08000.08000.08000.08000.0800-
Oct 9, 20240.08000.08000.08000.08000.0800-
Oct 8, 20240.08000.08000.08000.08000.0800-
Oct 7, 20240.08000.08000.08000.08000.0800-
Oct 4, 20240.08000.08000.08000.08000.0800-
Oct 3, 20240.08000.08000.08000.08000.0800-
Oct 2, 20240.08000.08000.08000.08000.0800-
Oct 1, 20240.08000.08000.08000.08000.0800-
Sep 30, 20240.08000.08000.08000.08000.0800-
Sep 27, 20240.08000.08000.08000.08000.0800-
Sep 26, 20240.08000.08000.08000.08000.0800-
Sep 25, 20240.08000.08000.08000.08000.0800-
Sep 24, 20240.08000.08000.08000.08000.0800-
Sep 23, 20240.08000.08000.08000.08000.0800-
Sep 20, 20240.08000.08000.08000.08000.0800-
Sep 19, 20240.08000.08000.08000.08000.0800100
Sep 18, 20240.08300.08300.08300.08300.0830-
Sep 17, 20240.08300.08300.08300.08300.0830-
Sep 16, 20240.08300.08300.08300.08300.0830-
Sep 13, 20240.08500.08500.08300.08300.08304,000
Sep 12, 20240.08000.08000.08000.08000.0800-
Sep 11, 20240.08000.08000.08000.08000.0800-
Sep 10, 20240.08000.08000.08000.08000.0800-
Sep 9, 20240.08000.08000.08000.08000.0800-
Sep 6, 20240.08000.08000.08000.08000.0800-
Sep 5, 20240.08000.08000.08000.08000.0800-
Sep 4, 20240.08000.08000.08000.08000.0800-
Sep 3, 20240.08000.08000.08000.08000.0800-
Aug 30, 20240.08000.08000.08000.08000.0800-
Aug 29, 20240.08000.08000.08000.08000.0800-
Aug 28, 20240.08000.08000.08000.08000.0800-
Aug 27, 20240.08000.08000.08000.08000.08001,287
Aug 26, 20240.08500.08500.08500.08500.0850-
Aug 23, 20240.08500.08500.08500.08500.0850-
Aug 22, 20240.08500.08500.08500.08500.0850-
Aug 21, 20240.08500.08500.08500.08500.0850400
Aug 20, 20240.08000.08000.08000.08000.0800-
Aug 19, 20240.08000.08000.08000.08000.0800-
Aug 16, 20240.08000.08000.08000.08000.0800-
Aug 15, 20240.08000.08000.08000.08000.0800-
Aug 14, 20240.08000.08000.08000.08000.0800-
Aug 13, 20240.08000.08000.08000.08000.0800-
Aug 12, 20240.08000.08000.08000.08000.080010,000
Aug 9, 20240.08570.08570.08570.08570.0857-
Aug 8, 20240.08570.08570.08570.08570.0857-
Aug 7, 20240.08570.08570.08570.08570.0857-
Aug 6, 20240.08570.08570.08570.08570.0857-
Aug 5, 20240.08570.08570.08570.08570.08571,000
Aug 2, 20240.05330.05330.05330.05330.0533-
Aug 1, 20240.05330.05330.05330.05330.0533-
Jul 31, 20240.05330.05330.05330.05330.0533-
Jul 30, 20240.05330.05330.05330.05330.0533-
Jul 29, 20240.05330.05330.05330.05330.0533-
Jul 26, 20240.05330.05330.05330.05330.0533-
Jul 25, 20240.05330.05330.05330.05330.0533-
Jul 24, 20240.05330.05330.05330.05330.0533-
Jul 23, 20240.05330.05330.05330.05330.0533-
Jul 22, 20240.05330.05330.05330.05330.0533-
Jul 19, 20240.05330.05330.05330.05330.0533-
Jul 18, 20240.05330.05330.05330.05330.0533-
Jul 17, 20240.05330.05330.05330.05330.0533200
Jul 16, 20240.06100.06100.06100.06100.0610-
Jul 15, 20240.06100.06100.06100.06100.0610-
Jul 12, 20240.06100.06100.06100.06100.0610-
Jul 11, 20240.06100.06100.06100.06100.0610-
Jul 10, 20240.06100.06100.06100.06100.0610-
Jul 9, 20240.06100.06100.06100.06100.0610-
Jul 8, 20240.06100.06100.06100.06100.0610-
Jul 5, 20240.06100.06100.06100.06100.0610-
Jul 3, 20240.06100.06100.06100.06100.0610-
Jul 2, 20240.06100.06100.06100.06100.0610-
Jul 1, 20240.06100.06100.06100.06100.0610-
Jun 28, 20240.06100.06100.06100.06100.0610-
Jun 27, 20240.06100.06100.06100.06100.0610-
Jun 26, 20240.06100.06100.06100.06100.06108,000
Jun 25, 20240.04490.04490.04490.04490.04491,287
Jun 24, 20240.07770.07770.07770.07770.0777-
Jun 21, 20240.05580.09280.05580.07770.0777112,000
Jun 20, 20240.04960.04960.04960.04960.0496-
Jun 18, 20240.04960.04960.04960.04960.0496505
Jun 17, 20240.04300.04300.04300.04300.0430-
Jun 14, 20240.04300.04300.04300.04300.0430-
Jun 13, 20240.04300.04300.04300.04300.0430-
Jun 12, 20240.04300.04300.04300.04300.0430-
Jun 11, 20240.04300.04300.04300.04300.0430-
Jun 10, 20240.04300.04300.04300.04300.0430-
Jun 7, 20240.04300.04300.04300.04300.0430-
Jun 6, 20240.04300.04300.04300.04300.04301,000
Jun 5, 20240.04400.04400.04400.04400.0440-
Jun 4, 20240.04400.04400.04400.04400.0440-
Jun 3, 20240.04400.04400.04400.04400.0440400
May 31, 20240.04980.04980.04980.04980.0498-
May 30, 20240.04980.04980.04980.04980.0498-
May 29, 20240.04980.04980.04980.04980.0498-
May 28, 20240.04980.04980.04980.04980.0498-
May 24, 20240.04980.04980.04980.04980.0498100,000
May 23, 20240.05050.05050.05050.05050.0505-
May 22, 20240.05050.05050.05050.05050.05051,506
May 21, 20240.05000.05000.05000.05000.0500-
May 20, 20240.05000.05000.05000.05000.0500-
May 17, 20240.05000.05000.05000.05000.0500-
May 16, 20240.05000.05000.05000.05000.0500-
May 15, 20240.05450.05450.04700.05000.050057,005
May 14, 20240.04700.04700.04700.04700.0470-
May 13, 20240.04700.04700.04700.04700.0470-
May 10, 20240.04700.04700.04700.04700.0470-
May 9, 20240.04700.04700.04700.04700.04705,000
May 8, 20240.08220.08220.08220.08220.0822-
May 7, 20240.08220.08220.08220.08220.0822-
May 6, 20240.08220.08220.08220.08220.0822-
May 3, 20240.08220.08220.08220.08220.0822-
May 2, 20240.08220.08220.08220.08220.0822-

Related Tickers

COLFF Colabor Group Inc.
0.6400
0.00%
 
VC2.SI Olam Group Limited
0.9700
+0.52%
 
TWG Top Wealth Group Holding Limited
0.1404
+4.78%
 
HFFG HF Foods Group Inc.
3.8000
+1.33%