Organto Foods Inc.
OGO.VTSXVConsumer Defensive● Active
$0.71
+$0.00(+0.00%)
Market Cap$106036370
P/E Ratio—
52W High$1.15
52W Low$0.26
Organto Foods Inc.（OGO.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ogo.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.20
Jul 30, 2021
-86.3% from here
5-Year Low5Y
$0.0350
Mar 6, 2024
+1.9K% from low
IPO Priceadj.
$10.80
Sep 25, 2008
-93.4% since IPO
1 Year Ago
$0.2600
Jun 9, 2025
+173.1% in 1Y
5 Years Ago
$3.60
Jun 8, 2021
-80.3% in 5Y
10 Years Ago
$3.30
Jun 8, 2016
-78.5% in 10Y
Historical Price Data · OGO.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1K | +0.00% |
| Jun 5, 2026 | $0.72 | $0.73 | $0.60 | $0.71 | $0.71 | 55K | -1.39% |
| Jun 4, 2026 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 8K | -2.70% |
| Jun 3, 2026 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 6K | -1.32% |
| Jun 2, 2026 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 3K | -1.28% |
| Jun 1, 2026 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 51K | +1.28% |
| May 29, 2026 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 36K | -1.25% |
| May 28, 2026 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 25K | +0.00% |
| May 27, 2026 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 64K | +1.27% |
| May 26, 2026 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 56K | +2.60% |
| May 25, 2026 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0K | +0.00% |
| May 22, 2026 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 18K | -1.28% |
| May 21, 2026 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 22K | +2.67% |
| May 20, 2026 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 43K | +1.33% |
| May 19, 2026 | $0.77 | $0.79 | $0.71 | $0.75 | $0.75 | 102K | -2.60% |
| May 15, 2026 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 46K | +1.28% |
| May 14, 2026 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 60K | +1.30% |
| May 13, 2026 | $0.76 | $0.79 | $0.74 | $0.78 | $0.78 | 34K | +2.63% |
| May 12, 2026 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 10K | +2.63% |
| May 11, 2026 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 10K | +0.00% |
Showing 1–20 of 1,223 records
Annual Stock Price Performance · OGO.V
Jan 1 → Dec 31 · 6 years2026-19.3%$0.88 → $0.71
-19.3%
2025+1257.1%$0.07 → $0.95
+1257.1%
2024-56.3%$0.16 → $0.07
-56.3%
2023-88.6%$1.40 → $0.16
-88.6%
2022-41.7%$2.40 → $1.40
-41.7%
2021-33.3%$3.60 → $2.40
-33.3%
Best Year2025 · +1257.1%
Worst Year2023 · -88.6%
Positive Years1 / 6
Avg Annual Return+169.7%
6Y Total Return-80.3%
6Y CAGR~-23.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in OGO.V?
If you invested $1,000 in OGO.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$215
Total Return-78.5%
CAGR~-14.2% / yr
Profit$-785
Based on Jun 8, 2016 · $3.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Organto Foods Inc.（OGO.V）所属板块为 Consumer Defensive，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OGO.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OGO.V 历史股价FMP 日线复权 OHLCV