Skip to main content
logo
Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
14.86
-0.08 (-0.54%)
At close: Jun 5, 2026, 4:00 PM EDT
15.10
+0.24 (1.62%)
After-hours: Jun 5, 2026, 7:39 PM EDT

Once Upon A Farm, PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202614.8015.1214.6714.8614.86-0.54%196,666
Jun 4, 202614.8815.1914.5214.9414.941.15%294,107
Jun 3, 202614.4915.0014.4814.7714.772.00%313,425
Jun 2, 202614.7115.1114.4114.4814.48-1.50%472,533
Jun 1, 202615.3615.4914.7014.7014.70-4.85%364,176
May 29, 202615.2515.5515.1415.4515.451.64%208,526
May 28, 202614.9615.5914.9315.2015.201.81%335,094
May 27, 202615.0115.6314.9014.9314.93-0.53%292,029
May 26, 202615.8615.8614.9315.0115.01-5.24%542,666
May 22, 202615.7416.1015.5415.8415.840.96%276,441
May 21, 202615.8015.8115.1715.6915.69-1.51%257,469
May 20, 202616.1516.2715.7615.9315.93-1.61%272,150
May 19, 202615.7516.2715.6016.1916.191.95%300,327
May 18, 202615.8016.0815.4715.8815.88-0.56%281,528
May 15, 202616.0116.4915.6515.9715.97-2.14%340,953
May 14, 202616.5917.3116.1416.3216.32-1.39%576,304
May 13, 202616.0917.3816.0516.5516.552.86%608,069
May 12, 202615.1316.4715.0916.0916.094.75%385,034
May 11, 202616.2016.2015.1215.3615.36-5.94%360,806
May 8, 202615.9816.8414.0016.3316.336.73%1,294,741
May 7, 202614.6415.4014.5615.3015.304.65%532,620
May 6, 202614.8114.9514.2714.6214.62-0.54%413,159
May 5, 202614.7114.9914.2914.7014.70-0.20%310,146
May 4, 202615.1015.4214.5814.7314.73-3.41%295,017
May 1, 202615.3015.7415.2415.2515.25-363,849
Apr 30, 202614.7015.3414.7015.2515.255.03%339,581
Apr 29, 202614.8415.1514.1614.5214.52-2.35%348,885
Apr 28, 202614.7115.4414.5714.8714.872.48%380,456
Apr 27, 202614.8715.0214.3214.5114.51-2.36%367,533
Apr 24, 202614.6715.2914.6014.8614.861.23%336,429
Apr 23, 202615.1115.1814.4714.6814.68-3.17%438,026
Apr 22, 202615.2115.6814.9115.1615.16-275,610
Apr 21, 202615.2915.4914.6715.1615.16-0.66%434,862
Apr 20, 202616.0516.3215.1415.2615.26-7.74%634,567
Apr 17, 202616.1316.9215.9016.5416.544.09%610,053
Apr 16, 202615.7516.1715.5315.8915.891.02%315,740
Apr 15, 202616.0216.1415.5115.7315.73-1.07%328,648
Apr 14, 202615.5615.9515.1515.9015.901.34%424,620
Apr 13, 202615.0115.7914.3015.6915.695.16%830,846
Apr 10, 202616.2016.4214.9014.9214.92-8.75%358,381
Apr 9, 202616.0217.2015.9616.3516.350.06%324,115
Apr 8, 202616.8817.1116.2316.3416.340.55%661,986
Apr 7, 202615.6416.2915.3816.2516.252.91%494,710
Apr 6, 202615.3015.9315.1815.7915.793.00%684,382
Apr 2, 202615.3615.7014.8615.3315.33-3.22%699,781
Apr 1, 202616.2616.6515.8015.8415.84-3.12%586,931
Mar 31, 202615.4316.6515.3416.3516.357.21%1,030,949
Mar 30, 202615.3616.0315.0015.2515.25-0.07%569,505
Mar 27, 202616.0016.2915.2215.2615.26-4.68%746,043
Mar 26, 202616.5517.0916.0116.0116.01-4.36%608,389