Stock listing
TSXV:OGO Organto Foods, Inc. Stock
Home listing (TSXV) of Organto Foods, Inc.
Follow Organto Foods, Inc. into a list and get an email when it puts out news.
Share price · TSXV:OGO
$0.38 CAD +0.05 (+15.2%)
Close on Oct 22, 2026
- Day range
- $0.35 – $0.38 CADOct 22, 2026
- Volume
- 172,350 sharesOct 22, 2026
- Market cap
- $72.10M CADAt the close on Oct 22, 2026 · price × 189.7M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSXV:OGO · Home | $0.38 CAD | +0.05 (+15.2%) | 172,350 | $0.35 | $0.38 | $0.35 | $0.33 | Close on Oct 22, 2026 |
| OTC:OGOFF | $0.271 USD | +0.029 (+11.9%) | 10,500 | $0.250 | $0.271 | $0.250 | $0.242 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · TSXV:OGO · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.38 | +0.05 | +15.2% | $0.35 | $0.38 | $0.35 | 172,350 | |
| $0.33 | 0.00 | 0.0% | $0.34 | $0.34 | $0.305 | 45,300 | |
| $0.33 | -0.03 | -8.3% | $0.345 | $0.36 | $0.31 | 115,010 | |
| $0.36 | -0.02 | -5.3% | $0.385 | $0.385 | $0.35 | 34,155 | |
| $0.38 | -0.02 | -5.0% | $0.40 | $0.40 | $0.38 | 26,100 | |
| $0.40 | -0.02 | -4.8% | $0.42 | $0.42 | $0.40 | 23,192 | |
| $0.42 | -0.005 | -1.2% | $0.425 | $0.425 | $0.42 | 9,000 | |
| $0.425 | -0.015 | -3.4% | $0.43 | $0.44 | $0.42 | 48,790 | |
| $0.44 | +0.03 | +7.3% | $0.42 | $0.47 | $0.42 | 46,500 | |
| $0.41 | -0.01 | -2.4% | $0.42 | $0.42 | $0.40 | 4,495 | |
| $0.42 | +0.02 | +5.0% | $0.42 | $0.435 | $0.42 | 60,000 | |
| $0.40 | -0.035 | -8.0% | $0.43 | $0.43 | $0.40 | 25,595 | |
| $0.435 | -0.04 | -8.4% | $0.475 | $0.475 | $0.435 | 158,987 | |
| $0.475 | -0.045 | -8.7% | $0.52 | $0.52 | $0.475 | 17,389 | |
| $0.52 | +0.02 | +4.0% | $0.51 | $0.52 | $0.51 | 4,000 | |
| $0.50 | -0.02 | -3.8% | $0.52 | $0.54 | $0.50 | 21,670 | |
| $0.52 | +0.055 | +11.8% | $0.465 | $0.53 | $0.465 | 69,500 | |
| $0.465 | +0.035 | +8.1% | $0.43 | $0.465 | $0.42 | 46,003 | |
| $0.43 | +0.02 | +4.9% | $0.42 | $0.495 | $0.39 | 89,680 | |
| $0.41 | -0.025 | -5.7% | $0.44 | $0.44 | $0.41 | 101,274 | |
| $0.435 | +0.005 | +1.2% | $0.43 | $0.44 | $0.425 | 11,216 | |
| $0.43 | -0.02 | -4.4% | $0.45 | $0.45 | $0.43 | 105,100 | |
| $0.45 | +0.015 | +3.4% | $0.44 | $0.45 | $0.44 | 10,501 | |
| $0.435 | -0.015 | -3.3% | $0.45 | $0.45 | $0.435 | 31,000 | |
| $0.45 | 0.00 | 0.0% | $0.45 | $0.45 | $0.45 | 8,000 | |
| $0.45 | +0.01 | +2.3% | $0.475 | $0.475 | $0.45 | 7,500 | |
| $0.44 | -0.015 | -3.3% | $0.455 | $0.455 | $0.435 | 16,000 | |
| $0.455 | -0.01 | -2.2% | $0.47 | $0.47 | $0.415 | 55,335 | |
| $0.465 | +0.025 | +5.7% | $0.44 | $0.465 | $0.42 | 24,500 | |
| $0.44 | -0.01 | -2.2% | $0.45 | $0.47 | $0.42 | 86,214 | |
| $0.45 | 0.00 | 0.0% | $0.46 | $0.475 | $0.45 | 66,639 | |
| $0.45 | -0.04 | -8.2% | $0.50 | $0.50 | $0.425 | 48,581 | |
| $0.49 | -0.03 | -5.8% | $0.52 | $0.52 | $0.465 | 49,300 | |
| $0.52 | -0.04 | -7.1% | $0.55 | $0.55 | $0.52 | 9,500 | |
| $0.56 | +0.04 | +7.7% | $0.52 | $0.56 | $0.50 | 15,100 | |
| $0.52 | -0.03 | -5.5% | $0.55 | $0.55 | $0.49 | 89,800 | |
| $0.55 | -0.01 | -1.8% | $0.57 | $0.57 | $0.55 | 29,200 | |
| $0.56 | -0.02 | -3.4% | $0.58 | $0.58 | $0.56 | 12,500 | |
| $0.58 | -0.05 | -7.9% | $0.63 | $0.63 | $0.58 | 33,540 | |
| $0.63 | -0.04 | -6.0% | $0.70 | $0.70 | $0.63 | 66,000 | |
| $0.67 | 0.00 | 0.0% | $0.67 | $0.68 | $0.65 | 43,000 | |
| $0.67 | 0.00 | 0.0% | $0.67 | $0.67 | $0.67 | 4,500 | |
| $0.67 | -0.01 | -1.5% | $0.67 | $0.67 | $0.67 | 5,500 | |
| $0.68 | +0.01 | +1.5% | $0.70 | $0.70 | $0.68 | 10,000 | |
| $0.67 | -0.02 | -2.9% | $0.68 | $0.68 | $0.65 | 43,200 | |
| $0.69 | -0.01 | -1.4% | $0.70 | $0.70 | $0.67 | 6,245 | |
| $0.70 | 0.00 | 0.0% | $0.69 | $0.70 | $0.69 | 28,150 | |
| $0.70 | +0.01 | +1.4% | $0.69 | $0.70 | $0.69 | 6,175 | |
| $0.69 | +0.04 | +6.2% | $0.65 | $0.70 | $0.65 | 72,200 | |
| $0.65 | 0.00 | 0.0% | $0.65 | $0.66 | $0.63 | 32,000 | |
| $0.65 | 0.00 | 0.0% | $0.65 | $0.65 | $0.61 | 22,000 | |
| $0.65 | 0.00 | 0.0% | $0.65 | $0.65 | $0.65 | 3,200 | |
| $0.65 | -0.02 | -3.0% | $0.67 | $0.67 | $0.65 | 26,500 | |
| $0.67 | +0.01 | +1.5% | $0.67 | $0.68 | $0.65 | 87,500 | |
| $0.66 | +0.08 | +13.8% | $0.60 | $0.69 | $0.58 | 73,500 | |
| $0.58 | +0.03 | +5.5% | $0.56 | $0.58 | $0.55 | 16,503 | |
| $0.55 | +0.073 | +15.2% | $0.51 | $0.61 | $0.51 | 118,109 | |
| $0.478 | +0.027 | +6.1% | $0.49 | $0.51 | $0.478 | 23,000 | |
| $0.45 | +0.01 | +2.3% | $0.45 | $0.45 | $0.41 | 24,000 | |
| $0.44 | -0.09 | -17.0% | $0.53 | $0.53 | $0.42 | 36,220 | |
| $0.53 | -0.01 | -1.9% | $0.54 | $0.54 | $0.51 | 5,710 | |
| $0.54 | -0.04 | -6.9% | $0.60 | $0.60 | $0.54 | 14,500 | |
| $0.58 | -0.01 | -1.7% | $0.58 | $0.58 | $0.58 | 1,300 | |
| $0.59 | +0.02 | +3.5% | $0.57 | $0.60 | $0.57 | 8,700 |
- Ticker
- TSXV:OGO
- Asset type
- Stock
- Exchange
- TSXV
- Currency
- CAD
What changed lately
Latest news release · Sep 28, 2026
CORRECTION FROM SOURCE: Organto Foods Highlights Record First Half Results and Progress on Key Strategic Initiatives
Latest earnings call · Aug 13, 2026
Organto Foods (TSXV:OGO) Q2 2026 Earnings Call
Replay and transcript
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 22 slides
Calls
Replays
Organto Foods (TSXV:OGO) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 12:00 PM ET
Watch Transcript
Latest news
CORRECTION FROM SOURCE: Organto Foods Highlights Record First Half Results and Progress on Key Strategic Initiatives
Sep 28, 2026
Closed $0.52 (+11.8%) on Sep 29, 2026
Organto Foods Strengthens Scalable European Operating Platform and Launches AI Powered Operational Transformation
Sep 17, 2026
Closed $0.45 (0.0%) on Sep 17, 2026
Organto Foods Announces Extension of Research Services Agreement
Sep 14, 2026
Closed $0.455 (-2.2%) on Sep 14, 2026
Organto Foods to Participate in Fruit Attraction 2026 Conference in Madrid, Spain
Sep 9, 2026
Closed $0.45 (0.0%) on Sep 9, 2026
Organto Foods Reports Record Second Quarter 2026 Financial Results
Aug 11, 2026
Closed $0.65 (0.0%) on Aug 12, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 22 slides · September 2026
Investor Presentation (August 2026)
Investor deck · 22 slides · August 2026
Investor Presentation (July 2026)
Investor deck · 23 slides · July 2026
Investor Presentation (May 2026)
Investor deck · 21 slides · May 8, 2026
Organto Foods, Inc. on 6ix
- News releases
- 27 in the last 12 months · 244 in all · newest Sep 28, 2026 · oldest 2017
- Calls
- 1 call with a replay · 1 with a transcript · latest Aug 13, 2026
- Decks
- 14 decks · latest September 2026
Where Organto Foods, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSXV:OGO · Home listing · This page | TSXV | Canada | CAD |
| OTC:OGOFF | OTC | United States | USD |
| Frankfurt:OGF0 | Frankfurt | Germany | EUR |
| Cboe Canada:OGO | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about Organto Foods, Inc.