Skip to main content
logo
Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
14.86
+0.18 (1.23%)
Apr 24, 2026, 4:00 PM EDT - Market closed

Once Upon A Farm, PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202614.6715.2914.6014.8614.861.23%336,427
Apr 23, 202615.1115.1814.4714.6814.68-3.17%437,965
Apr 22, 202615.2115.6814.9115.1615.16-275,600
Apr 21, 202615.2915.4914.6715.1615.16-0.66%434,762
Apr 20, 202616.0516.3215.1415.2615.26-7.74%634,537
Apr 17, 202616.1316.9215.9016.5416.544.09%609,511
Apr 16, 202615.7516.1715.5315.8915.891.02%294,910
Apr 15, 202616.0216.1415.5115.7315.73-1.07%328,350
Apr 14, 202615.5615.9515.1515.9015.901.34%423,379
Apr 13, 202615.0115.7914.3015.6915.695.16%524,544
Apr 10, 202616.2016.4214.9014.9214.92-8.75%357,930
Apr 9, 202616.0217.2015.9616.3516.350.06%324,069
Apr 8, 202616.8817.1116.2316.3416.340.55%661,976
Apr 7, 202615.6416.2915.3816.2516.252.91%492,687
Apr 6, 202615.3015.9315.1815.7915.793.00%684,140
Apr 2, 202615.3615.7014.8615.3315.33-3.22%699,647
Apr 1, 202616.2616.6515.8015.8415.84-3.12%559,121
Mar 31, 202615.4316.6515.3416.3516.357.21%1,030,829
Mar 30, 202615.3616.0315.0015.2515.25-0.07%568,650
Mar 27, 202616.0016.2915.2215.2615.26-4.68%744,867
Mar 26, 202616.5517.0916.0116.0116.01-4.36%607,490
Mar 25, 202616.0016.7415.6216.7416.743.59%707,254
Mar 24, 202617.0017.5415.6516.1616.16-5.28%643,216
Mar 23, 202617.1017.6016.7717.0617.06-0.23%447,813
Mar 20, 202617.1517.2916.4017.1017.10-1.50%1,162,350
Mar 19, 202618.0018.0516.8217.3617.36-4.72%619,567
Mar 18, 202618.1019.0018.0118.2218.22-0.44%504,060
Mar 17, 202618.1518.8018.0518.3018.301.10%498,417
Mar 16, 202618.7618.9517.7518.1018.10-4.08%930,295
Mar 13, 202617.7319.5615.7618.8718.87-7.27%2,693,386
Mar 12, 202620.6021.8520.0720.3520.35-1.69%910,689
Mar 11, 202621.1121.1420.2020.7020.70-2.91%549,763
Mar 10, 202621.0021.8020.7521.3221.320.71%452,598
Mar 9, 202621.0421.4720.7521.1721.172.02%397,556
Mar 6, 202621.8021.9820.6020.7520.75-5.64%519,563
Mar 5, 202623.7324.1521.3121.9921.99-7.57%484,749
Mar 4, 202623.4224.3423.2323.7923.792.23%293,089
Mar 3, 202622.9124.3722.6523.2723.27-1.31%396,404
Mar 2, 202622.6424.2622.2223.5823.581.59%300,380
Feb 27, 202622.9023.5422.2623.2123.210.83%487,957
Feb 26, 202622.4023.2521.5523.0223.022.77%362,805
Feb 25, 202623.4623.8821.1722.4022.40-4.92%541,390
Feb 24, 202624.0124.3022.8523.5623.56-1.87%253,036
Feb 23, 202624.3824.5522.6724.0124.01-0.33%435,523
Feb 20, 202626.3627.0023.8724.0924.09-7.06%613,125
Feb 19, 202625.7326.0025.3025.9225.923.10%635,873
Feb 18, 202624.5525.1823.9525.1425.144.97%421,405
Feb 17, 202622.6524.2122.4523.9523.959.26%834,968
Feb 13, 202620.7322.0220.7021.9221.925.74%369,030
Feb 12, 202622.9522.9720.5820.7320.73-7.37%703,140