Skip to main content
logo
Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
16.87
+0.03 (0.18%)
Aug 26, 2026, 4:00 PM EDT - Market closed

Once Upon A Farm, PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202616.8417.0516.5216.85-0.06%188,032
Aug 25, 202617.8117.9916.5216.8416.84-5.18%533,056
Aug 24, 202617.3517.9917.2317.7617.762.42%290,659
Aug 21, 202616.7817.3616.5917.3417.343.34%264,542
Aug 20, 202617.6818.0716.6416.7816.78-6.31%377,031
Aug 19, 202617.8218.2317.5417.9117.910.67%512,873
Aug 18, 202617.6118.2517.4217.7917.792.01%322,783
Aug 17, 202617.1917.6317.1917.4417.44-0.17%254,577
Aug 14, 202617.3717.8817.2117.4717.471.10%221,795
Aug 13, 202617.5317.8517.2517.2817.28-0.97%312,851
Aug 12, 202616.5017.9016.0717.4517.454.49%595,352
Aug 11, 202617.6417.9916.6416.7016.70-7.27%705,076
Aug 10, 202617.9318.4017.2718.0118.010.45%604,128
Aug 7, 202616.6217.9315.5217.9317.932.87%1,000,374
Aug 6, 202617.2317.5416.5617.4317.431.22%535,987
Aug 5, 202617.4717.6116.9717.2217.220.06%364,213
Aug 4, 202615.9117.5215.9117.2117.215.52%813,764
Aug 3, 202615.2616.4915.2616.3116.317.51%609,245
Jul 31, 202615.5715.7315.0715.1715.17-3.99%230,855
Jul 30, 202616.0016.0415.2915.8015.80-270,735
Jul 29, 202615.6816.2415.4815.8015.800.13%298,530
Jul 28, 202615.3715.9315.0015.7815.784.02%383,562
Jul 27, 202615.0515.6514.9615.1715.170.80%271,545
Jul 24, 202615.1415.5314.8015.0515.05-0.73%418,431
Jul 23, 202616.0016.0215.1015.1615.16-6.36%542,590
Jul 22, 202616.3416.9216.0316.1916.19-0.61%421,798
Jul 21, 202616.3817.2015.8516.2916.29-0.18%518,690
Jul 20, 202618.0218.4215.6716.3216.32-10.18%887,696
Jul 17, 202618.1019.2517.9718.1718.17-0.93%370,186
Jul 16, 202617.8618.4317.7118.3418.343.32%229,745
Jul 15, 202617.5918.1317.5717.7517.750.68%284,199
Jul 14, 202618.4018.6817.6017.6317.63-4.39%420,091
Jul 13, 202618.5519.2318.0718.4418.440.16%398,260
Jul 10, 202617.6418.7917.5118.4118.416.48%565,877
Jul 9, 202618.1018.8517.2417.2917.29-5.88%814,711
Jul 8, 202621.4321.7717.9418.3718.37-15.03%1,004,147
Jul 7, 202620.3521.8320.2721.6221.627.62%918,901
Jul 6, 202621.1221.3920.0520.0920.09-6.03%430,858
Jul 2, 202622.0422.4621.1521.3821.38-2.29%437,722
Jul 1, 202620.7223.0020.6421.8821.886.84%843,953
Jun 30, 202620.5120.7319.6320.4820.48-738,685
Jun 29, 202621.4321.5120.4020.4820.48-3.76%483,884
Jun 26, 202620.2521.9119.6521.2821.285.98%2,293,464
Jun 25, 202620.6121.0719.4320.0820.08-1.86%417,695
Jun 24, 202620.1521.1320.0120.4620.462.30%879,287
Jun 23, 202619.3120.5019.0120.0020.002.77%467,492
Jun 22, 202619.4020.3419.2019.4619.460.41%550,612
Jun 18, 202618.8419.6218.4619.3819.384.47%326,214
Jun 17, 202619.0019.0418.2218.5518.55-2.73%281,472
Jun 16, 202618.5619.4918.5619.0719.072.31%549,625