Organto Foods Inc.
OGOFFOTCConsumer Defensive● Active
$0.51
$-0.00(-0.00%)
Market Cap$76062426
P/E Ratio—
52W High$0.9114
52W Low$0.2136
Organto Foods Inc.（OGOFF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ogoff · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$4.40
Jul 1, 2021
-87.9% from here
5-Year Low5Y
$0.0100
Jan 21, 2025
+5.2K% from low
IPO Priceadj.
$0.0100
Apr 22, 2013
+5.2K% since IPO
1 Year Ago
$0.2681
Jun 9, 2025
+99.2% in 1Y
5 Years Ago
$3.05
Jun 9, 2021
-82.5% in 5Y
10 Years Ago
$2.51
Jun 9, 2016
-78.7% in 10Y
Historical Price Data · OGOFF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.52 | $0.55 | $0.36 | $0.51 | $0.51 | 169K | -2.12% |
| Jun 4, 2026 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 24K | +1.78% |
| Jun 3, 2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 6K | +0.00% |
| Jun 2, 2026 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 6K | +0.00% |
| Jun 1, 2026 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 6K | +0.00% |
| May 29, 2026 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 54K | +7.08% |
| May 28, 2026 | $0.55 | $0.59 | $0.55 | $0.55 | $0.55 | 44K | -0.42% |
| May 27, 2026 | $0.55 | $0.58 | $0.54 | $0.58 | $0.58 | 97K | +4.66% |
| May 26, 2026 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 64K | +4.48% |
| May 22, 2026 | $0.57 | $0.61 | $0.56 | $0.57 | $0.57 | 46K | +0.37% |
| May 21, 2026 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 59K | +3.59% |
| May 20, 2026 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 52K | -7.11% |
| May 19, 2026 | $0.53 | $0.60 | $0.53 | $0.58 | $0.58 | 50K | +8.60% |
| May 18, 2026 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 5K | +0.00% |
| May 15, 2026 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 69K | +4.70% |
| May 14, 2026 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 80K | +2.03% |
| May 13, 2026 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 57K | +3.87% |
| May 12, 2026 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 27K | +2.32% |
| May 11, 2026 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 13K | +0.00% |
| May 8, 2026 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 71K | +1.11% |
Showing 1–20 of 1,174 records
Annual Stock Price Performance · OGOFF
Jan 1 → Dec 31 · 6 years2026-12.6%$0.59 → $0.51
-12.6%
2025+831.5%$0.07 → $0.68
+831.5%
2024-33.1%$0.11 → $0.07
-33.1%
2023-89.3%$1.01 → $0.11
-89.3%
2022-40.2%$1.69 → $1.01
-40.2%
2021-40.1%$3.02 → $1.81
-40.1%
Best Year2025 · +831.5%
Worst Year2023 · -89.3%
Positive Years1 / 6
Avg Annual Return+102.7%
6Y Total Return-83.0%
6Y CAGR~-25.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in OGOFF?
If you invested $1,000 in OGOFF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$213
Total Return-78.7%
CAGR~-14.3% / yr
Profit$-787
Based on Jun 9, 2016 · $2.51Split & 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.（OGOFF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.53。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
OGOFF 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。
OGOFF 历史股价FMP 日线复权 OHLCV