Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Organto Foods Inc (TSV:OGO)

0.8300 UNCHANGED

Streaming Delayed Price Updated: 2:55 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	0.8000	0.8300	0.7600	0.8300	9,800	+0.02(+2.47%)
Apr 15, 2026	0.8400	0.8400	0.8100	0.8100	9,112	-0.02(-2.41%)
Apr 14, 2026	0.8300	0.8300	0.8200	0.8300	4,218	+0.01(+1.22%)
Apr 13, 2026	0.8200	0.8400	0.8100	0.8200	15,200	-0.01(-1.20%)
Apr 10, 2026	0.8300	0.8300	0.8300	0.8300	10,551	+0.00(+0.00%)
Apr 09, 2026	0.8200	0.8500	0.8200	0.8300	50,650	+0.01(+1.22%)
Apr 08, 2026	0.8100	0.8200	0.7900	0.8200	100,734	+0.02(+2.50%)
Apr 07, 2026	0.8200	0.8300	0.8000	0.8000	114,004	-0.03(-3.61%)
Apr 06, 2026	0.8500	0.8500	0.8200	0.8300	47,510	-0.02(-2.35%)
Apr 02, 2026				0.8500	0	+0.00(+0.00%)
Apr 01, 2026	0.8400	0.8700	0.8000	0.8500	66,500	+0.05(+6.25%)
Mar 31, 2026	0.7800	0.8800	0.7800	0.8000	58,124	+0.02(+2.56%)
Mar 30, 2026	0.8000	0.8000	0.7600	0.7800	15,631	+0.02(+2.63%)
Mar 27, 2026	0.8000	0.8500	0.7600	0.7600	121,256	-0.03(-3.80%)
Mar 26, 2026	0.8100	0.8200	0.7900	0.7900	29,000	+0.00(+0.00%)
Mar 25, 2026	0.7800	0.8300	0.7800	0.7900	68,424	+0.02(+2.60%)
Mar 24, 2026	0.7700	0.8200	0.7400	0.7700	40,010	-0.02(-2.53%)
Mar 23, 2026	0.7700	0.7900	0.7000	0.7900	113,564	-0.01(-1.25%)
Mar 20, 2026	0.9000	0.9000	0.8000	0.8000	114,168	-0.10(-11.11%)
Mar 19, 2026	0.9000	0.9000	0.8500	0.9000	94,000	-0.05(-5.26%)
Mar 18, 2026	0.9400	0.9500	0.8500	0.9500	152,834	+0.03(+3.26%)
Mar 17, 2026	0.9700	0.9700	0.9200	0.9200	19,240	-0.05(-5.15%)
Mar 16, 2026	0.9800	1.000	0.9200	0.9700	107,800	-0.01(-1.02%)
Mar 13, 2026	1.000	1.000	0.9800	0.9800	20,452	-0.02(-2.00%)
Mar 12, 2026	1.000	1.000	0.9900	1.000	46,150	+0.00(+0.00%)
Mar 11, 2026	1.040	1.040	0.9700	1.000	44,859	-0.03(-2.91%)
Mar 10, 2026	1.030	1.070	1.030	1.030	93,412	-0.02(-1.90%)
Mar 09, 2026	1.020	1.050	1.000	1.050	84,759	+0.03(+2.94%)
Mar 06, 2026	1.070	1.100	1.020	1.020	224,925	-0.07(-6.42%)
Mar 05, 2026	1.070	1.090	1.030	1.090	48,027	+0.01(+0.93%)
Mar 04, 2026	1.070	1.130	1.060	1.080	194,115	-0.02(-1.82%)
Mar 03, 2026	1.070	1.100	0.9800	1.100	164,060	-0.02(-1.79%)
Mar 02, 2026	1.110	1.130	1.010	1.120	394,090	-0.01(-0.88%)
Feb 27, 2026	1.130	1.140	1.080	1.130	213,008	+0.00(+0.00%)
Feb 26, 2026	1.070	1.130	1.030	1.130	127,000	+0.04(+3.67%)
Feb 25, 2026	1.040	1.090	1.010	1.090	60,450	+0.05(+4.81%)
Feb 24, 2026	0.9900	1.080	0.9500	1.040	85,907	+0.05(+5.05%)
Feb 23, 2026	0.8900	1.040	0.8900	0.9900	353,529	+0.07(+7.61%)
Feb 20, 2026	1.100	1.120	0.9200	0.9200	179,435	-0.22(-19.30%)
Feb 19, 2026	1.140	1.140	1.100	1.140	50,738	+0.01(+0.88%)
Feb 18, 2026	1.070	1.140	1.030	1.130	317,107	+0.09(+8.65%)
Feb 17, 2026	1.130	1.130	1.030	1.040	47,822	-0.11(-9.57%)
Feb 13, 2026				1.150	0	+0.04(+3.60%)
Feb 12, 2026	1.080	1.120	1.020	1.110	134,726	-0.03(-2.63%)
Feb 11, 2026	1.080	1.140	1.030	1.140	223,959	+0.04(+3.64%)
Feb 10, 2026	1.040	1.100	0.9800	1.100	216,541	+0.06(+5.77%)
Feb 09, 2026	1.050	1.090	0.8100	1.040	345,115	-0.05(-4.59%)
Feb 06, 2026	0.9000	1.090	0.9000	1.090	387,898	+0.18(+19.78%)
Feb 05, 2026	0.9400	0.9500	0.8900	0.9100	166,315	-0.02(-2.15%)
Feb 04, 2026	0.9400	0.9500	0.9000	0.9300	126,902	-0.02(-2.11%)
Feb 03, 2026	0.8800	0.9500	0.8800	0.9500	329,970	+0.07(+7.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Organto Foods Inc (TSV:OGO)

Historical Prices